Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2,975.00 | 3,035.00 | 2,805.00 | 2,825.00 | 2,825.00 | 8,380,025 |
| 2024-07-24 | 2,400.00 | 3,235.00 | 2,380.00 | 2,975.00 | 2,975.00 | 43,955,406 |
| 2024-07-23 | 2,360.00 | 2,780.00 | 2,360.00 | 2,515.00 | 2,515.00 | 8,433,637 |
| 2024-07-22 | 2,610.00 | 2,700.00 | 2,405.00 | 2,415.00 | 2,415.00 | 8,166,126 |
| 2024-07-19 | 2,495.00 | 2,620.00 | 2,410.00 | 2,455.00 | 2,455.00 | 1,751,560 |
| 2024-07-18 | 2,520.00 | 2,710.00 | 2,350.00 | 2,530.00 | 2,530.00 | 3,838,007 |
| 2024-07-17 | 2,560.00 | 2,680.00 | 2,425.00 | 2,635.00 | 2,635.00 | 7,152,935 |
| 2024-07-16 | 2,035.00 | 2,535.00 | 2,035.00 | 2,500.00 | 2,500.00 | 18,971,779 |
| 2024-07-15 | 2,090.00 | 2,265.00 | 2,015.00 | 2,030.00 | 2,030.00 | 4,937,809 |
| 2024-07-12 | 1,980.00 | 1,990.00 | 1,950.00 | 1,980.00 | 1,980.00 | 255,020 |
| 2024-07-11 | 1,977.00 | 2,020.00 | 1,965.00 | 1,980.00 | 1,980.00 | 73,725 |
| 2024-07-10 | 1,998.00 | 1,998.00 | 1,930.00 | 1,986.00 | 1,986.00 | 98,265 |
| 2024-07-09 | 1,958.00 | 2,020.00 | 1,955.00 | 1,972.00 | 1,972.00 | 108,827 |
| 2024-07-08 | 1,882.00 | 1,962.00 | 1,874.00 | 1,958.00 | 1,958.00 | 159,334 |
| 2024-07-05 | 1,889.00 | 1,892.00 | 1,865.00 | 1,882.00 | 1,882.00 | 132,040 |
| 2024-07-04 | 1,900.00 | 1,914.00 | 1,870.00 | 1,883.00 | 1,883.00 | 92,227 |
| 2024-07-03 | 1,940.00 | 1,951.00 | 1,898.00 | 1,908.00 | 1,908.00 | 127,065 |
| 2024-07-02 | 1,998.00 | 2,015.00 | 1,950.00 | 1,950.00 | 1,950.00 | 82,399 |
| 2024-07-01 | 1,965.00 | 2,040.00 | 1,960.00 | 2,010.00 | 2,010.00 | 99,482 |
| 2024-06-28 | 1,920.00 | 1,966.00 | 1,920.00 | 1,965.00 | 1,965.00 | 105,291 |
| 2024-06-27 | 1,960.00 | 2,050.00 | 1,941.00 | 1,958.00 | 1,958.00 | 152,140 |
| 2024-06-26 | 1,986.00 | 1,998.00 | 1,962.00 | 1,963.00 | 1,963.00 | 81,748 |
| 2024-06-25 | 1,936.00 | 1,986.00 | 1,936.00 | 1,986.00 | 1,986.00 | 78,870 |
| 2024-06-24 | 1,981.00 | 2,000.00 | 1,860.00 | 1,950.00 | 1,950.00 | 224,573 |
| 2024-06-21 | 2,000.00 | 2,020.00 | 1,986.00 | 2,000.00 | 2,000.00 | 125,955 |
| 2024-06-20 | 2,010.00 | 2,045.00 | 2,000.00 | 2,005.00 | 2,005.00 | 155,929 |
| 2024-06-19 | 2,070.00 | 2,095.00 | 2,025.00 | 2,030.00 | 2,030.00 | 209,270 |
| 2024-06-18 | 2,040.00 | 2,145.00 | 2,035.00 | 2,085.00 | 2,085.00 | 182,063 |
| 2024-06-17 | 2,095.00 | 2,100.00 | 2,055.00 | 2,055.00 | 2,055.00 | 101,713 |
| 2024-06-14 | 2,125.00 | 2,150.00 | 2,075.00 | 2,080.00 | 2,080.00 | 133,106 |
| 2024-06-13 | 2,135.00 | 2,165.00 | 2,120.00 | 2,125.00 | 2,125.00 | 162,867 |
| 2024-06-12 | 2,090.00 | 2,180.00 | 2,080.00 | 2,150.00 | 2,150.00 | 295,843 |
| 2024-06-11 | 2,105.00 | 2,130.00 | 2,090.00 | 2,090.00 | 2,090.00 | 198,684 |
| 2024-06-10 | 2,105.00 | 2,315.00 | 2,075.00 | 2,125.00 | 2,125.00 | 1,248,976 |
| 2024-06-07 | 2,085.00 | 2,125.00 | 2,075.00 | 2,115.00 | 2,115.00 | 121,864 |
| 2024-06-05 | 2,060.00 | 2,115.00 | 2,060.00 | 2,085.00 | 2,085.00 | 185,446 |
| 2024-06-04 | 2,150.00 | 2,170.00 | 2,060.00 | 2,060.00 | 2,060.00 | 272,811 |
| 2024-06-03 | 2,030.00 | 2,160.00 | 2,030.00 | 2,160.00 | 2,160.00 | 564,071 |
| 2024-05-31 | 2,050.00 | 2,075.00 | 2,030.00 | 2,035.00 | 2,035.00 | 298,038 |
| 2024-05-30 | 2,150.00 | 2,195.00 | 2,060.00 | 2,065.00 | 2,065.00 | 665,187 |
| 2024-05-29 | 2,270.00 | 2,275.00 | 2,170.00 | 2,170.00 | 2,170.00 | 343,588 |
| 2024-05-28 | 2,265.00 | 2,305.00 | 2,255.00 | 2,260.00 | 2,260.00 | 263,221 |
| 2024-05-27 | 2,290.00 | 2,330.00 | 2,240.00 | 2,285.00 | 2,285.00 | 468,394 |
| 2024-05-24 | 2,355.00 | 2,385.00 | 2,290.00 | 2,290.00 | 2,290.00 | 773,035 |
| 2024-05-23 | 2,390.00 | 2,460.00 | 2,295.00 | 2,315.00 | 2,315.00 | 1,166,444 |
| 2024-05-22 | 2,240.00 | 2,675.00 | 2,200.00 | 2,410.00 | 2,410.00 | 11,338,920 |
| 2024-05-21 | 2,235.00 | 2,300.00 | 2,190.00 | 2,265.00 | 2,265.00 | 910,916 |
| 2024-05-20 | 2,175.00 | 2,200.00 | 2,130.00 | 2,160.00 | 2,160.00 | 192,352 |
| 2024-05-17 | 2,210.00 | 2,245.00 | 2,185.00 | 2,185.00 | 2,185.00 | 110,181 |
| 2024-05-16 | 2,185.00 | 2,255.00 | 2,185.00 | 2,210.00 | 2,210.00 | 271,401 |
| 2024-05-14 | 2,140.00 | 2,180.00 | 2,140.00 | 2,165.00 | 2,165.00 | 112,676 |
| 2024-05-13 | 2,190.00 | 2,205.00 | 2,150.00 | 2,160.00 | 2,160.00 | 216,450 |
| 2024-05-10 | 2,190.00 | 2,240.00 | 2,185.00 | 2,200.00 | 2,200.00 | 208,811 |
| 2024-05-09 | 2,195.00 | 2,240.00 | 2,155.00 | 2,165.00 | 2,165.00 | 148,041 |
| 2024-05-08 | 2,175.00 | 2,225.00 | 2,175.00 | 2,215.00 | 2,215.00 | 109,622 |
| 2024-05-07 | 2,185.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 127,126 |
| 2024-05-03 | 2,160.00 | 2,220.00 | 2,160.00 | 2,160.00 | 2,160.00 | 165,309 |
| 2024-05-02 | 2,230.00 | 2,255.00 | 2,135.00 | 2,160.00 | 2,160.00 | 387,285 |
| 2024-04-30 | 2,220.00 | 2,270.00 | 2,205.00 | 2,210.00 | 2,210.00 | 111,596 |
| 2024-04-29 | 2,180.00 | 2,240.00 | 2,180.00 | 2,230.00 | 2,230.00 | 117,771 |
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.