Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,228.00 | 1,245.00 | 1,182.00 | 1,240.00 | 1,240.00 | 45,741 |
| 2026-10-16 | 1,221.00 | 1,244.00 | 1,220.00 | 1,223.00 | 1,223.00 | 35,652 |
| 2026-10-15 | 1,279.00 | 1,279.00 | 1,213.00 | 1,221.00 | 1,221.00 | 52,279 |
| 2026-10-14 | 1,273.00 | 1,296.00 | 1,266.00 | 1,279.00 | 1,279.00 | 23,165 |
| 2026-10-13 | 1,258.00 | 1,299.00 | 1,255.00 | 1,272.00 | 1,272.00 | 51,569 |
| 2026-10-12 | 1,378.00 | 1,378.00 | 1,283.00 | 1,300.00 | 1,300.00 | 128,211 |
| 2026-10-08 | 1,405.00 | 1,405.00 | 1,350.00 | 1,380.00 | 1,380.00 | 29,433 |
| 2026-10-07 | 1,430.00 | 1,434.00 | 1,392.00 | 1,401.00 | 1,401.00 | 26,034 |
| 2026-10-06 | 1,427.00 | 1,439.00 | 1,396.00 | 1,433.00 | 1,433.00 | 33,410 |
| 2026-10-02 | 1,442.00 | 1,479.00 | 1,420.00 | 1,427.00 | 1,427.00 | 24,550 |
| 2026-10-01 | 1,445.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 6,966 |
| 2026-09-30 | 1,445.00 | 1,445.00 | 1,422.00 | 1,439.00 | 1,439.00 | 17,405 |
| 2026-09-29 | 1,457.00 | 1,457.00 | 1,428.00 | 1,445.00 | 1,445.00 | 12,227 |
| 2026-09-28 | 1,431.00 | 1,455.00 | 1,431.00 | 1,444.00 | 1,444.00 | 19,342 |
| 2026-09-23 | 1,446.00 | 1,447.00 | 1,409.00 | 1,433.00 | 1,433.00 | 10,443 |
| 2026-09-22 | 1,398.00 | 1,440.00 | 1,398.00 | 1,410.00 | 1,410.00 | 17,363 |
| 2026-09-21 | 1,400.00 | 1,445.00 | 1,380.00 | 1,410.00 | 1,410.00 | 18,072 |
| 2026-09-18 | 1,384.00 | 1,413.00 | 1,369.00 | 1,395.00 | 1,395.00 | 18,386 |
| 2026-09-17 | 1,405.00 | 1,409.00 | 1,365.00 | 1,384.00 | 1,384.00 | 46,350 |
| 2026-09-16 | 1,455.00 | 1,455.00 | 1,385.00 | 1,398.00 | 1,398.00 | 45,893 |
| 2026-09-15 | 1,438.00 | 1,487.00 | 1,438.00 | 1,454.00 | 1,454.00 | 11,148 |
| 2026-09-14 | 1,463.00 | 1,469.00 | 1,431.00 | 1,457.00 | 1,457.00 | 23,813 |
| 2026-09-11 | 1,467.00 | 1,476.00 | 1,450.00 | 1,457.00 | 1,457.00 | 13,654 |
| 2026-09-10 | 1,477.00 | 1,477.00 | 1,449.00 | 1,468.00 | 1,468.00 | 9,374 |
| 2026-09-09 | 1,460.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,465.00 | 11,980 |
| 2026-09-08 | 1,589.00 | 1,589.00 | 1,456.00 | 1,456.00 | 1,456.00 | 44,554 |
| 2026-09-07 | 1,507.00 | 1,507.00 | 1,451.00 | 1,474.00 | 1,474.00 | 17,812 |
| 2026-09-04 | 1,462.00 | 1,568.00 | 1,462.00 | 1,499.00 | 1,499.00 | 111,115 |
| 2026-09-03 | 1,481.00 | 1,481.00 | 1,439.00 | 1,439.00 | 1,439.00 | 25,798 |
| 2026-09-02 | 1,500.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,475.00 | 8,336 |
| 2026-09-01 | 1,549.00 | 1,549.00 | 1,487.00 | 1,510.00 | 1,510.00 | 16,344 |
| 2026-08-31 | 1,527.00 | 1,527.00 | 1,477.00 | 1,499.00 | 1,499.00 | 30,895 |
| 2026-08-28 | 1,512.00 | 1,565.00 | 1,477.00 | 1,527.00 | 1,527.00 | 105,272 |
| 2026-08-27 | 1,519.00 | 1,519.00 | 1,496.00 | 1,509.00 | 1,509.00 | 39,739 |
| 2026-08-26 | 1,509.00 | 1,520.00 | 1,497.00 | 1,508.00 | 1,508.00 | 75,074 |
| 2026-08-25 | 1,486.00 | 1,549.00 | 1,482.00 | 1,524.00 | 1,524.00 | 233,864 |
| 2026-08-24 | 1,473.00 | 1,527.00 | 1,465.00 | 1,485.00 | 1,485.00 | 194,811 |
| 2026-08-21 | 1,474.00 | 1,621.00 | 1,423.00 | 1,467.00 | 1,467.00 | 604,834 |
| 2026-08-20 | 1,514.00 | 1,552.00 | 1,451.00 | 1,464.00 | 1,464.00 | 117,433 |
| 2026-08-19 | 1,463.00 | 1,470.00 | 1,441.00 | 1,441.00 | 1,441.00 | 20,543 |
| 2026-08-18 | 1,515.00 | 1,515.00 | 1,461.00 | 1,475.00 | 1,475.00 | 33,565 |
| 2026-08-14 | 1,492.00 | 1,521.00 | 1,490.00 | 1,515.00 | 1,515.00 | 46,253 |
| 2026-08-13 | 1,503.00 | 1,518.00 | 1,477.00 | 1,492.00 | 1,492.00 | 49,142 |
| 2026-08-12 | 1,497.00 | 1,512.00 | 1,484.00 | 1,511.00 | 1,511.00 | 35,094 |
| 2026-08-11 | 1,450.00 | 1,518.00 | 1,450.00 | 1,503.00 | 1,503.00 | 56,656 |
| 2026-08-10 | 1,449.00 | 1,471.00 | 1,445.00 | 1,455.00 | 1,455.00 | 35,171 |
| 2026-08-07 | 1,469.00 | 1,472.00 | 1,439.00 | 1,449.00 | 1,449.00 | 21,998 |
| 2026-08-06 | 1,460.00 | 1,477.00 | 1,452.00 | 1,452.00 | 1,452.00 | 20,045 |
| 2026-08-05 | 1,442.00 | 1,480.00 | 1,442.00 | 1,460.00 | 1,460.00 | 59,256 |
| 2026-08-04 | 1,423.00 | 1,469.00 | 1,423.00 | 1,468.00 | 1,468.00 | 65,351 |
| 2026-08-03 | 1,419.00 | 1,452.00 | 1,398.00 | 1,435.00 | 1,435.00 | 48,078 |
| 2026-07-31 | 1,300.00 | 1,420.00 | 1,300.00 | 1,419.00 | 1,419.00 | 105,380 |
| 2026-07-30 | 1,201.00 | 1,370.00 | 1,201.00 | 1,280.00 | 1,280.00 | 122,853 |
| 2026-07-29 | 1,389.00 | 1,468.00 | 1,290.00 | 1,290.00 | 1,290.00 | 140,025 |
| 2026-07-28 | 1,450.00 | 1,479.00 | 1,400.00 | 1,400.00 | 1,400.00 | 55,996 |
| 2026-07-27 | 1,435.00 | 1,480.00 | 1,425.00 | 1,458.00 | 1,458.00 | 55,737 |
| 2026-07-24 | 1,442.00 | 1,445.00 | 1,389.00 | 1,440.00 | 1,440.00 | 79,298 |
| 2026-07-23 | 1,382.00 | 1,665.00 | 1,305.00 | 1,463.00 | 1,463.00 | 1,346,279 |
| 2026-07-22 | 1,386.00 | 1,400.00 | 1,328.00 | 1,382.00 | 1,382.00 | 105,202 |
| 2026-07-21 | 1,379.00 | 1,400.00 | 1,362.00 | 1,384.00 | 1,384.00 | 23,864 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.