Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,175.00 | 1,240.00 | 1,165.00 | 1,199.00 | 5,995.00 | 160,553 |
| 2025-07-04 | 1,168.00 | 1,212.00 | 1,162.00 | 1,175.00 | 5,875.00 | 70,963 |
| 2025-07-03 | 1,160.00 | 1,196.00 | 1,157.00 | 1,168.00 | 5,840.00 | 66,619 |
| 2025-07-02 | 1,178.00 | 1,189.00 | 1,148.00 | 1,160.00 | 5,800.00 | 54,506 |
| 2025-07-01 | 1,171.00 | 1,212.00 | 1,166.00 | 1,172.00 | 5,860.00 | 58,455 |
| 2025-06-30 | 1,169.00 | 1,192.00 | 1,167.00 | 1,171.00 | 5,855.00 | 32,280 |
| 2025-06-27 | 1,198.00 | 1,202.00 | 1,159.00 | 1,169.00 | 5,845.00 | 88,058 |
| 2025-06-26 | 1,214.00 | 1,214.00 | 1,166.00 | 1,171.00 | 5,855.00 | 105,034 |
| 2025-06-25 | 1,200.00 | 1,248.00 | 1,179.00 | 1,215.00 | 6,075.00 | 108,931 |
| 2025-06-24 | 1,190.00 | 1,239.00 | 1,190.00 | 1,210.00 | 6,050.00 | 45,066 |
| 2025-06-23 | 1,201.00 | 1,249.00 | 1,187.00 | 1,190.00 | 5,950.00 | 137,939 |
| 2025-06-20 | 1,271.00 | 1,279.00 | 1,225.00 | 1,238.00 | 6,190.00 | 75,859 |
| 2025-06-19 | 1,239.00 | 1,285.00 | 1,221.00 | 1,270.00 | 6,350.00 | 87,337 |
| 2025-06-18 | 1,225.00 | 1,264.00 | 1,220.00 | 1,243.00 | 6,215.00 | 65,816 |
| 2025-06-17 | 1,294.00 | 1,294.00 | 1,231.00 | 1,239.00 | 6,195.00 | 124,375 |
| 2025-06-16 | 1,360.00 | 1,414.00 | 1,252.00 | 1,280.00 | 6,400.00 | 639,248 |
| 2025-06-13 | 1,379.00 | 1,381.00 | 1,320.00 | 1,360.00 | 6,800.00 | 199,001 |
| 2025-06-12 | 1,349.00 | 1,379.00 | 1,239.00 | 1,379.00 | 6,895.00 | 307,049 |
| 2025-06-11 | 1,220.00 | 1,370.00 | 1,207.00 | 1,349.00 | 6,745.00 | 634,547 |
| 2025-06-10 | 1,205.00 | 1,229.00 | 1,191.00 | 1,216.00 | 6,080.00 | 78,011 |
| 2025-06-09 | 1,203.00 | 1,227.00 | 1,141.00 | 1,204.00 | 6,020.00 | 160,828 |
| 2025-06-05 | 1,247.00 | 1,247.00 | 1,193.00 | 1,203.00 | 6,015.00 | 76,752 |
| 2025-06-04 | 1,240.00 | 1,275.00 | 1,211.00 | 1,228.00 | 6,140.00 | 86,807 |
| 2025-06-02 | 1,219.00 | 1,263.00 | 1,210.00 | 1,240.00 | 6,200.00 | 166,682 |
| 2025-05-30 | 1,181.00 | 1,246.00 | 1,172.00 | 1,219.00 | 6,095.00 | 192,094 |
| 2025-05-29 | 1,166.00 | 1,205.00 | 1,155.00 | 1,192.00 | 5,960.00 | 110,512 |
| 2025-05-28 | 1,240.00 | 1,240.00 | 1,152.00 | 1,166.00 | 5,830.00 | 195,349 |
| 2025-05-27 | 1,146.00 | 1,219.00 | 1,130.00 | 1,196.00 | 5,980.00 | 246,113 |
| 2025-05-26 | 1,139.00 | 1,152.00 | 1,121.00 | 1,146.00 | 5,730.00 | 70,684 |
| 2025-05-23 | 1,146.00 | 1,195.00 | 1,119.00 | 1,139.00 | 5,695.00 | 255,279 |
| 2025-05-22 | 1,135.00 | 1,152.00 | 1,110.00 | 1,146.00 | 5,730.00 | 89,688 |
| 2025-05-21 | 1,159.00 | 1,186.00 | 1,117.00 | 1,131.00 | 5,655.00 | 228,409 |
| 2025-05-20 | 1,125.00 | 1,143.00 | 1,091.00 | 1,129.00 | 5,645.00 | 207,774 |
| 2025-05-19 | 1,059.00 | 1,167.00 | 1,030.00 | 1,135.00 | 5,675.00 | 630,472 |
| 2025-05-16 | 1,084.00 | 1,154.00 | 1,036.00 | 1,042.00 | 5,210.00 | 326,606 |
| 2025-05-15 | 1,051.00 | 1,066.00 | 1,040.00 | 1,059.00 | 5,295.00 | 51,660 |
| 2025-05-14 | 1,041.00 | 1,071.00 | 1,041.00 | 1,053.00 | 5,265.00 | 64,161 |
| 2025-05-13 | 1,064.00 | 1,091.00 | 1,041.00 | 1,052.00 | 5,260.00 | 114,177 |
| 2025-05-12 | 1,072.00 | 1,074.00 | 1,040.00 | 1,064.00 | 5,320.00 | 126,069 |
| 2025-05-09 | 1,079.00 | 1,111.00 | 1,059.00 | 1,077.00 | 5,385.00 | 192,993 |
| 2025-05-08 | 1,096.00 | 1,097.00 | 1,055.00 | 1,072.00 | 5,360.00 | 157,801 |
| 2025-05-07 | 1,073.00 | 1,178.00 | 1,040.00 | 1,074.00 | 5,370.00 | 1,347,474 |
| 2025-05-02 | 1,029.00 | 1,036.00 | 953.00 | 998.00 | 4,990.00 | 169,859 |
| 2025-04-30 | 1,023.00 | 1,047.00 | 1,005.00 | 1,029.00 | 5,145.00 | 193,423 |
| 2025-04-29 | 1,061.00 | 1,282.00 | 1,020.00 | 1,029.00 | 5,145.00 | 2,255,574 |
| 2025-04-28 | 1,017.00 | 1,035.00 | 989.00 | 998.00 | 4,990.00 | 74,865 |
| 2025-04-25 | 1,040.00 | 1,078.00 | 990.00 | 1,029.00 | 5,145.00 | 163,653 |
| 2025-04-24 | 1,028.00 | 1,050.00 | 996.00 | 999.00 | 4,995.00 | 70,469 |
| 2025-04-23 | 1,036.00 | 1,036.00 | 989.00 | 995.00 | 4,975.00 | 108,017 |
| 2025-04-22 | 1,023.00 | 1,047.00 | 1,004.00 | 1,029.00 | 5,145.00 | 49,726 |
| 2025-04-21 | 1,082.00 | 1,082.00 | 1,005.00 | 1,025.00 | 5,125.00 | 106,276 |
| 2025-04-18 | 1,035.00 | 1,073.00 | 1,012.00 | 1,061.00 | 5,305.00 | 65,472 |
| 2025-04-17 | 1,046.00 | 1,056.00 | 1,016.00 | 1,035.00 | 5,175.00 | 60,025 |
| 2025-04-16 | 1,019.00 | 1,073.00 | 1,006.00 | 1,046.00 | 5,230.00 | 70,415 |
| 2025-04-15 | 1,001.00 | 1,029.00 | 995.00 | 1,015.00 | 5,075.00 | 63,234 |
| 2025-04-14 | 991.00 | 1,013.00 | 973.00 | 1,010.00 | 5,050.00 | 62,210 |
| 2025-04-11 | 985.00 | 985.00 | 945.00 | 980.00 | 4,900.00 | 55,302 |
| 2025-04-10 | 965.00 | 1,005.00 | 965.00 | 988.00 | 4,940.00 | 98,575 |
| 2025-04-09 | 953.00 | 1,000.00 | 941.00 | 959.00 | 4,795.00 | 102,489 |
| 2025-04-08 | 979.00 | 1,042.00 | 970.00 | 989.00 | 4,945.00 | 104,736 |
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.