Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 931.00 | 959.00 | 926.00 | 937.00 | 4,685.00 | 29,682 |
| 2025-09-29 | 938.00 | 947.00 | 923.00 | 939.00 | 4,695.00 | 22,824 |
| 2025-09-26 | 958.00 | 960.00 | 923.00 | 940.00 | 4,700.00 | 53,591 |
| 2025-09-25 | 945.00 | 964.00 | 933.00 | 958.00 | 4,790.00 | 26,316 |
| 2025-09-24 | 951.00 | 958.00 | 936.00 | 946.00 | 4,730.00 | 52,939 |
| 2025-09-23 | 958.00 | 973.00 | 945.00 | 951.00 | 4,755.00 | 39,759 |
| 2025-09-22 | 963.00 | 992.00 | 945.00 | 958.00 | 4,790.00 | 56,614 |
| 2025-09-19 | 983.00 | 992.00 | 960.00 | 961.00 | 4,805.00 | 50,268 |
| 2025-09-18 | 964.00 | 994.00 | 964.00 | 983.00 | 4,915.00 | 47,214 |
| 2025-09-17 | 973.00 | 996.00 | 960.00 | 967.00 | 4,835.00 | 33,582 |
| 2025-09-16 | 974.00 | 982.00 | 965.00 | 973.00 | 4,865.00 | 55,669 |
| 2025-09-15 | 995.00 | 1,004.00 | 972.00 | 982.00 | 4,910.00 | 67,351 |
| 2025-09-12 | 990.00 | 1,000.00 | 980.00 | 995.00 | 4,975.00 | 27,017 |
| 2025-09-11 | 991.00 | 991.00 | 979.00 | 980.00 | 4,900.00 | 27,931 |
| 2025-09-10 | 1,001.00 | 1,003.00 | 984.00 | 991.00 | 4,955.00 | 35,366 |
| 2025-09-09 | 965.00 | 1,038.00 | 959.00 | 1,004.00 | 5,020.00 | 141,615 |
| 2025-09-08 | 990.00 | 990.00 | 964.00 | 970.00 | 4,850.00 | 31,450 |
| 2025-09-05 | 986.00 | 996.00 | 969.00 | 975.00 | 4,875.00 | 36,011 |
| 2025-09-04 | 974.00 | 987.00 | 964.00 | 977.00 | 4,885.00 | 11,310 |
| 2025-09-03 | 962.00 | 979.00 | 953.00 | 973.00 | 4,865.00 | 29,649 |
| 2025-09-02 | 958.00 | 982.00 | 933.00 | 962.00 | 4,810.00 | 77,621 |
| 2025-09-01 | 970.00 | 999.00 | 960.00 | 963.00 | 4,815.00 | 35,795 |
| 2025-08-29 | 979.00 | 992.00 | 964.00 | 970.00 | 4,850.00 | 32,604 |
| 2025-08-28 | 1,000.00 | 1,000.00 | 971.00 | 979.00 | 4,895.00 | 30,793 |
| 2025-08-27 | 998.00 | 1,011.00 | 983.00 | 998.00 | 4,990.00 | 25,999 |
| 2025-08-26 | 965.00 | 1,010.00 | 965.00 | 998.00 | 4,990.00 | 48,793 |
| 2025-08-25 | 982.00 | 995.00 | 971.00 | 980.00 | 4,900.00 | 51,663 |
| 2025-08-22 | 951.00 | 983.00 | 945.00 | 981.00 | 4,905.00 | 44,393 |
| 2025-08-21 | 930.00 | 966.00 | 930.00 | 950.00 | 4,750.00 | 42,610 |
| 2025-08-20 | 932.00 | 943.00 | 915.00 | 942.00 | 4,710.00 | 81,621 |
| 2025-08-19 | 966.00 | 966.00 | 930.00 | 940.00 | 4,700.00 | 103,288 |
| 2025-08-18 | 984.00 | 995.00 | 950.00 | 953.00 | 4,765.00 | 136,563 |
| 2025-08-14 | 1,008.00 | 1,008.00 | 980.00 | 986.00 | 4,930.00 | 177,416 |
| 2025-08-13 | 988.00 | 1,019.00 | 978.00 | 997.00 | 4,985.00 | 103,563 |
| 2025-08-12 | 1,017.00 | 1,028.00 | 975.00 | 988.00 | 4,940.00 | 330,398 |
| 2025-08-11 | 1,034.00 | 1,048.00 | 1,010.00 | 1,017.00 | 5,085.00 | 56,114 |
| 2025-08-08 | 1,044.00 | 1,059.00 | 1,010.00 | 1,021.00 | 5,105.00 | 67,551 |
| 2025-08-07 | 1,059.00 | 1,060.00 | 1,010.00 | 1,044.00 | 5,220.00 | 53,639 |
| 2025-08-06 | 1,040.00 | 1,059.00 | 1,034.00 | 1,059.00 | 5,295.00 | 40,602 |
| 2025-08-05 | 1,052.00 | 1,067.00 | 1,029.00 | 1,040.00 | 5,200.00 | 77,708 |
| 2025-08-04 | 1,070.00 | 1,088.00 | 1,045.00 | 1,052.00 | 5,260.00 | 57,622 |
| 2025-08-01 | 1,098.00 | 1,098.00 | 1,052.00 | 1,070.00 | 5,350.00 | 47,185 |
| 2025-07-31 | 1,077.00 | 1,087.00 | 1,061.00 | 1,080.00 | 5,400.00 | 20,245 |
| 2025-07-30 | 1,078.00 | 1,099.00 | 1,060.00 | 1,077.00 | 5,385.00 | 30,846 |
| 2025-07-29 | 1,078.00 | 1,107.00 | 1,073.00 | 1,078.00 | 5,390.00 | 38,952 |
| 2025-07-28 | 1,100.00 | 1,100.00 | 1,078.00 | 1,078.00 | 5,390.00 | 41,926 |
| 2025-07-25 | 1,105.00 | 1,124.00 | 1,085.00 | 1,100.00 | 5,500.00 | 44,114 |
| 2025-07-24 | 1,118.00 | 1,120.00 | 1,095.00 | 1,105.00 | 5,525.00 | 53,050 |
| 2025-07-23 | 1,125.00 | 1,126.00 | 1,109.00 | 1,114.00 | 5,570.00 | 39,229 |
| 2025-07-22 | 1,129.00 | 1,148.00 | 1,112.00 | 1,126.00 | 5,630.00 | 35,978 |
| 2025-07-21 | 1,162.00 | 1,176.00 | 1,094.00 | 1,130.00 | 5,650.00 | 74,719 |
| 2025-07-18 | 1,177.00 | 1,177.00 | 1,140.00 | 1,160.00 | 5,800.00 | 42,226 |
| 2025-07-17 | 1,141.00 | 1,174.00 | 1,131.00 | 1,162.00 | 5,810.00 | 55,365 |
| 2025-07-16 | 1,161.00 | 1,164.00 | 1,135.00 | 1,141.00 | 5,705.00 | 55,369 |
| 2025-07-15 | 1,169.00 | 1,187.00 | 1,146.00 | 1,166.00 | 5,830.00 | 50,112 |
| 2025-07-14 | 1,176.00 | 1,190.00 | 1,162.00 | 1,169.00 | 5,845.00 | 46,535 |
| 2025-07-11 | 1,176.00 | 1,199.00 | 1,166.00 | 1,176.00 | 5,880.00 | 60,009 |
| 2025-07-10 | 1,189.00 | 1,200.00 | 1,161.00 | 1,175.00 | 5,875.00 | 51,284 |
| 2025-07-09 | 1,172.00 | 1,190.00 | 1,169.00 | 1,189.00 | 5,945.00 | 30,475 |
| 2025-07-08 | 1,199.00 | 1,214.00 | 1,166.00 | 1,170.00 | 5,850.00 | 71,868 |
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.