Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 659.00 | 659.00 | 618.00 | 638.00 | 3,190.00 | 84,147 |
| 2026-04-02 | 696.00 | 696.00 | 640.00 | 659.00 | 3,295.00 | 77,776 |
| 2026-04-01 | 716.00 | 716.00 | 660.00 | 700.00 | 3,500.00 | 83,116 |
| 2026-03-31 | 736.00 | 743.00 | 669.00 | 716.00 | 3,580.00 | 104,964 |
| 2026-03-30 | 790.00 | 790.00 | 727.00 | 735.00 | 3,675.00 | 196,510 |
| 2026-03-27 | 658.00 | 722.00 | 656.00 | 721.00 | 3,605.00 | 169,027 |
| 2026-03-26 | 720.00 | 720.00 | 651.00 | 660.00 | 3,300.00 | 170,826 |
| 2026-03-25 | 605.00 | 739.00 | 599.00 | 720.00 | 3,600.00 | 642,186 |
| 2026-03-24 | 617.00 | 628.00 | 591.00 | 603.00 | 3,015.00 | 118,131 |
| 2026-03-23 | 631.00 | 631.00 | 600.00 | 622.00 | 3,110.00 | 95,505 |
| 2026-03-20 | 672.00 | 678.00 | 619.00 | 629.00 | 3,145.00 | 197,315 |
| 2026-03-19 | 684.00 | 684.00 | 656.00 | 678.00 | 3,390.00 | 80,379 |
| 2026-03-18 | 698.00 | 700.00 | 664.00 | 690.00 | 3,450.00 | 113,272 |
| 2026-03-17 | 698.00 | 713.00 | 672.00 | 698.00 | 3,490.00 | 58,020 |
| 2026-03-16 | 699.00 | 701.00 | 670.00 | 698.00 | 3,490.00 | 75,661 |
| 2026-03-13 | 699.00 | 700.00 | 670.00 | 699.00 | 3,495.00 | 92,932 |
| 2026-03-12 | 700.00 | 707.00 | 678.00 | 705.00 | 3,525.00 | 71,220 |
| 2026-03-11 | 709.00 | 720.00 | 689.00 | 700.00 | 3,500.00 | 63,292 |
| 2026-03-10 | 711.00 | 732.00 | 703.00 | 711.00 | 3,555.00 | 26,796 |
| 2026-03-09 | 750.00 | 750.00 | 693.00 | 710.00 | 3,550.00 | 75,788 |
| 2026-03-06 | 720.00 | 766.00 | 720.00 | 755.00 | 3,775.00 | 37,321 |
| 2026-03-05 | 726.00 | 764.00 | 715.00 | 759.00 | 3,795.00 | 97,967 |
| 2026-03-04 | 771.00 | 771.00 | 698.00 | 721.00 | 3,605.00 | 83,508 |
| 2026-03-03 | 778.00 | 800.00 | 745.00 | 775.00 | 3,875.00 | 103,233 |
| 2026-02-27 | 799.00 | 800.00 | 778.00 | 778.00 | 3,890.00 | 58,616 |
| 2026-02-26 | 799.00 | 810.00 | 787.00 | 799.00 | 3,995.00 | 79,684 |
| 2026-02-25 | 800.00 | 811.00 | 785.00 | 799.00 | 3,995.00 | 83,274 |
| 2026-02-24 | 787.00 | 800.00 | 766.00 | 800.00 | 4,000.00 | 78,287 |
| 2026-02-23 | 802.00 | 808.00 | 785.00 | 789.00 | 3,945.00 | 87,809 |
| 2026-02-20 | 810.00 | 815.00 | 796.00 | 809.00 | 4,045.00 | 82,615 |
| 2026-02-19 | 815.00 | 820.00 | 791.00 | 811.00 | 4,055.00 | 99,344 |
| 2026-02-13 | 793.00 | 850.00 | 775.00 | 815.00 | 4,075.00 | 219,060 |
| 2026-02-12 | 825.00 | 829.00 | 794.00 | 798.00 | 3,990.00 | 101,117 |
| 2026-02-11 | 819.00 | 825.00 | 800.00 | 822.00 | 4,110.00 | 55,368 |
| 2026-02-10 | 809.00 | 825.00 | 800.00 | 819.00 | 4,095.00 | 46,862 |
| 2026-02-09 | 809.00 | 815.00 | 793.00 | 810.00 | 4,050.00 | 79,546 |
| 2026-02-06 | 814.00 | 814.00 | 783.00 | 809.00 | 4,045.00 | 66,133 |
| 2026-02-05 | 807.00 | 828.00 | 794.00 | 810.00 | 4,050.00 | 53,234 |
| 2026-02-04 | 795.00 | 815.00 | 789.00 | 807.00 | 4,035.00 | 52,777 |
| 2026-02-03 | 784.00 | 797.00 | 780.00 | 795.00 | 3,975.00 | 41,423 |
| 2026-02-02 | 802.00 | 808.00 | 780.00 | 783.00 | 3,915.00 | 74,284 |
| 2026-01-30 | 805.00 | 814.00 | 788.00 | 803.00 | 4,015.00 | 104,214 |
| 2026-01-29 | 808.00 | 808.00 | 787.00 | 803.00 | 4,015.00 | 118,507 |
| 2026-01-28 | 812.00 | 816.00 | 800.00 | 808.00 | 4,040.00 | 109,921 |
| 2026-01-27 | 825.00 | 835.00 | 800.00 | 811.00 | 4,055.00 | 85,175 |
| 2026-01-26 | 812.00 | 837.00 | 807.00 | 825.00 | 4,125.00 | 85,797 |
| 2026-01-23 | 802.00 | 820.00 | 801.00 | 812.00 | 4,060.00 | 220,027 |
| 2026-01-22 | 812.00 | 816.00 | 800.00 | 805.00 | 4,025.00 | 58,594 |
| 2026-01-21 | 815.00 | 815.00 | 796.00 | 809.00 | 4,045.00 | 50,210 |
| 2026-01-20 | 810.00 | 835.00 | 804.00 | 815.00 | 4,075.00 | 44,468 |
| 2026-01-19 | 815.00 | 817.00 | 798.00 | 811.00 | 4,055.00 | 52,824 |
| 2026-01-16 | 807.00 | 816.00 | 790.00 | 815.00 | 4,075.00 | 51,675 |
| 2026-01-15 | 807.00 | 811.00 | 799.00 | 807.00 | 4,035.00 | 47,524 |
| 2026-01-14 | 817.00 | 817.00 | 799.00 | 814.00 | 4,070.00 | 51,856 |
| 2026-01-13 | 813.00 | 827.00 | 798.00 | 819.00 | 4,095.00 | 35,715 |
| 2026-01-12 | 799.00 | 821.00 | 787.00 | 820.00 | 4,100.00 | 84,349 |
| 2026-01-09 | 810.00 | 818.00 | 780.00 | 787.00 | 3,935.00 | 64,973 |
| 2026-01-08 | 824.00 | 858.00 | 804.00 | 817.00 | 4,085.00 | 59,475 |
| 2026-01-07 | 821.00 | 843.00 | 800.00 | 822.00 | 4,110.00 | 47,791 |
| 2026-01-06 | 832.00 | 846.00 | 813.00 | 821.00 | 4,105.00 | 35,788 |
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.