Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 2,770.00 | 2,770.00 | 2,520.00 | 2,635.00 | 13,175.00 | 197,151 |
| 2024-04-08 | 2,800.00 | 2,815.00 | 2,710.00 | 2,770.00 | 13,850.00 | 126,551 |
| 2024-04-05 | 2,765.00 | 2,850.00 | 2,650.00 | 2,765.00 | 13,825.00 | 168,756 |
| 2024-04-04 | 2,775.00 | 2,895.00 | 2,765.00 | 2,765.00 | 13,825.00 | 127,755 |
| 2024-04-03 | 2,835.00 | 3,045.00 | 2,760.00 | 2,820.00 | 14,100.00 | 441,213 |
| 2024-04-02 | 2,720.00 | 2,900.00 | 2,635.00 | 2,860.00 | 14,300.00 | 304,878 |
| 2024-04-01 | 2,700.00 | 2,745.00 | 2,600.00 | 2,720.00 | 13,600.00 | 147,218 |
| 2024-03-29 | 2,700.00 | 2,880.00 | 2,545.00 | 2,700.00 | 13,500.00 | 514,756 |
| 2024-03-28 | 2,700.00 | 2,755.00 | 2,630.00 | 2,710.00 | 13,550.00 | 176,956 |
| 2024-03-27 | 2,570.00 | 2,740.00 | 2,525.00 | 2,700.00 | 13,500.00 | 284,235 |
| 2024-03-26 | 2,580.00 | 2,750.00 | 2,550.00 | 2,600.00 | 13,000.00 | 293,404 |
| 2024-03-25 | 2,640.00 | 2,710.00 | 2,520.00 | 2,630.00 | 13,150.00 | 347,328 |
| 2024-03-22 | 2,800.00 | 2,890.00 | 2,640.00 | 2,665.00 | 13,325.00 | 248,420 |
| 2024-03-21 | 2,705.00 | 2,775.00 | 2,575.00 | 2,775.00 | 13,875.00 | 367,114 |
| 2024-03-20 | 3,055.00 | 3,145.00 | 2,570.00 | 2,665.00 | 13,325.00 | 695,119 |
| 2024-03-19 | 3,180.00 | 3,180.00 | 2,785.00 | 2,955.00 | 14,775.00 | 617,607 |
| 2024-03-18 | 2,950.00 | 3,310.00 | 2,945.00 | 3,070.00 | 15,350.00 | 335,541 |
| 2024-03-15 | 3,060.00 | 3,150.00 | 2,915.00 | 3,080.00 | 15,400.00 | 338,670 |
| 2024-03-14 | 3,265.00 | 3,270.00 | 2,945.00 | 3,050.00 | 15,250.00 | 587,081 |
| 2024-03-13 | 3,365.00 | 3,640.00 | 3,140.00 | 3,200.00 | 16,000.00 | 660,728 |
| 2024-03-12 | 3,570.00 | 3,570.00 | 3,220.00 | 3,350.00 | 16,750.00 | 576,315 |
| 2024-03-11 | 3,120.00 | 3,650.00 | 3,030.00 | 3,595.00 | 17,975.00 | 1,650,823 |
| 2024-03-08 | 3,170.00 | 3,240.00 | 3,020.00 | 3,055.00 | 15,275.00 | 356,030 |
| 2024-03-07 | 3,130.00 | 3,265.00 | 3,020.00 | 3,190.00 | 15,950.00 | 380,454 |
| 2024-03-06 | 3,110.00 | 3,160.00 | 3,005.00 | 3,135.00 | 15,675.00 | 291,554 |
| 2024-03-05 | 2,980.00 | 3,190.00 | 2,925.00 | 3,150.00 | 15,750.00 | 641,783 |
| 2024-03-04 | 2,830.00 | 3,070.00 | 2,770.00 | 2,960.00 | 14,800.00 | 630,117 |
| 2024-02-29 | 3,090.00 | 3,095.00 | 2,700.00 | 2,775.00 | 13,875.00 | 919,685 |
| 2024-02-28 | 2,730.00 | 3,295.00 | 2,635.00 | 3,100.00 | 15,500.00 | 1,994,044 |
| 2024-02-27 | 2,575.00 | 2,860.00 | 2,465.00 | 2,730.00 | 13,650.00 | 1,208,734 |
| 2024-02-26 | 2,700.00 | 2,715.00 | 2,435.00 | 2,590.00 | 12,950.00 | 572,701 |
| 2024-02-23 | 2,615.00 | 2,680.00 | 2,530.00 | 2,665.00 | 13,325.00 | 428,319 |
| 2024-02-22 | 2,660.00 | 2,745.00 | 2,610.00 | 2,610.00 | 13,050.00 | 831,497 |
| 2024-02-21 | 2,350.00 | 2,865.00 | 2,315.00 | 2,650.00 | 13,250.00 | 4,656,720 |
| 2024-02-20 | 2,220.00 | 2,335.00 | 2,180.00 | 2,305.00 | 11,525.00 | 1,122,866 |
| 2024-02-19 | 2,185.00 | 2,350.00 | 2,090.00 | 2,240.00 | 11,200.00 | 3,577,902 |
| 2024-02-16 | 1,867.00 | 2,170.00 | 1,800.00 | 2,095.00 | 10,475.00 | 6,266,684 |
| 2024-02-15 | 1,790.00 | 1,863.00 | 1,737.00 | 1,830.00 | 9,150.00 | 902,623 |
| 2024-02-14 | 1,830.00 | 1,995.00 | 1,759.00 | 1,766.00 | 8,830.00 | 5,919,132 |
| 2024-02-13 | 1,757.00 | 1,795.00 | 1,667.00 | 1,667.00 | 8,335.00 | 1,395,116 |
| 2024-02-08 | 1,524.00 | 1,942.00 | 1,522.00 | 1,757.00 | 8,785.00 | 8,473,319 |
| 2024-02-07 | 1,486.00 | 1,541.00 | 1,467.00 | 1,522.00 | 7,610.00 | 233,331 |
| 2024-02-06 | 1,450.00 | 1,590.00 | 1,435.00 | 1,520.00 | 7,600.00 | 694,037 |
| 2024-02-05 | 1,820.00 | 1,870.00 | 1,443.00 | 1,459.00 | 7,295.00 | 1,693,435 |
| 2024-02-02 | 1,605.00 | 1,748.00 | 1,601.00 | 1,721.00 | 8,605.00 | 1,687,808 |
| 2024-02-01 | 1,390.00 | 1,616.00 | 1,390.00 | 1,596.00 | 7,980.00 | 935,090 |
| 2024-01-31 | 1,415.00 | 1,468.00 | 1,404.00 | 1,417.00 | 7,085.00 | 138,201 |
| 2024-01-30 | 1,373.00 | 1,426.00 | 1,350.00 | 1,417.00 | 7,085.00 | 147,955 |
| 2024-01-29 | 1,387.00 | 1,403.00 | 1,293.00 | 1,378.00 | 6,890.00 | 121,013 |
| 2024-01-26 | 1,302.00 | 1,426.00 | 1,296.00 | 1,387.00 | 6,935.00 | 136,093 |
| 2024-01-25 | 1,337.00 | 1,360.00 | 1,297.00 | 1,315.00 | 6,575.00 | 56,719 |
| 2024-01-24 | 1,360.00 | 1,370.00 | 1,314.00 | 1,341.00 | 6,705.00 | 58,699 |
| 2024-01-23 | 1,317.00 | 1,368.00 | 1,282.00 | 1,360.00 | 6,800.00 | 84,732 |
| 2024-01-22 | 1,300.00 | 1,322.00 | 1,277.00 | 1,297.00 | 6,485.00 | 65,550 |
| 2024-01-19 | 1,326.00 | 1,360.00 | 1,269.00 | 1,298.00 | 6,490.00 | 143,886 |
| 2024-01-18 | 1,407.00 | 1,407.00 | 1,313.00 | 1,313.00 | 6,565.00 | 131,797 |
| 2024-01-17 | 1,448.00 | 1,458.00 | 1,385.00 | 1,407.00 | 7,035.00 | 91,512 |
| 2024-01-16 | 1,395.00 | 1,470.00 | 1,395.00 | 1,447.00 | 7,235.00 | 227,131 |
| 2024-01-15 | 1,389.00 | 1,418.00 | 1,380.00 | 1,410.00 | 7,050.00 | 209,709 |
| 2024-01-12 | 1,389.00 | 1,395.00 | 1,354.00 | 1,395.00 | 6,975.00 | 72,886 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 2.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 2.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.