Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011420.KO stock page

Galaxia SM Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,200.002,210.002,160.002,190.002,190.00147,586
2024-04-252,205.002,225.002,180.002,195.002,195.0090,472
2024-04-242,205.002,240.002,200.002,215.002,215.00131,564
2024-04-232,255.002,270.002,185.002,185.002,185.00164,649
2024-04-222,210.002,240.002,175.002,235.002,235.00155,155
2024-04-192,220.002,220.002,130.002,175.002,175.00246,194
2024-04-182,175.002,235.002,170.002,220.002,220.00136,076
2024-04-172,180.002,240.002,180.002,185.002,185.00247,714
2024-04-162,300.002,315.002,165.002,170.002,170.00532,648
2024-04-152,310.002,365.002,280.002,345.002,345.00253,294
2024-04-122,305.002,425.002,275.002,400.002,400.00319,265
2024-04-112,300.002,355.002,280.002,305.002,305.00190,032
2024-04-092,415.002,435.002,310.002,325.002,325.00526,806
2024-04-082,290.002,345.002,280.002,310.002,310.00253,686
2024-04-052,340.002,355.002,290.002,305.002,305.00208,648
2024-04-042,395.002,430.002,330.002,340.002,340.00230,243
2024-04-032,415.002,425.002,330.002,395.002,395.00243,832
2024-04-022,550.002,550.002,405.002,405.002,405.00519,526
2024-04-012,530.002,590.002,520.002,545.002,545.00272,084
2024-03-292,475.002,535.002,465.002,490.002,490.00219,909
2024-03-282,510.002,525.002,450.002,490.002,490.00310,986
2024-03-272,600.002,635.002,520.002,525.002,525.00436,893
2024-03-262,550.002,665.002,540.002,595.002,595.00894,838
2024-03-252,515.002,540.002,470.002,505.002,505.00246,884
2024-03-222,550.002,570.002,485.002,505.002,505.00348,404
2024-03-212,600.002,635.002,525.002,555.002,555.00982,051
2024-03-202,475.002,510.002,450.002,495.002,495.00299,174
2024-03-192,575.002,580.002,465.002,490.002,490.00549,305
2024-03-182,555.002,595.002,525.002,585.002,585.00464,246
2024-03-152,615.002,640.002,510.002,520.002,520.001,072,381
2024-03-142,790.002,790.002,665.002,685.002,685.001,114,385
2024-03-132,615.002,875.002,580.002,730.002,730.004,080,158
2024-03-122,765.003,090.002,625.002,630.002,630.008,144,080
2024-03-112,810.002,840.002,630.002,635.002,635.001,237,735
2024-03-082,710.002,775.002,690.002,755.002,755.00947,498
2024-03-072,880.002,940.002,715.002,730.002,730.001,517,202
2024-03-062,950.002,980.002,795.002,905.002,905.002,581,587
2024-03-053,225.003,605.003,005.003,060.003,060.0024,312,619
2024-03-043,090.003,200.003,005.003,035.003,035.002,079,725
2024-02-293,700.003,825.003,135.003,185.003,185.009,219,303
2024-02-283,310.003,700.003,240.003,375.003,375.0027,097,930
2024-02-272,825.003,490.002,750.003,350.003,350.0048,750,102
2024-02-262,640.002,740.002,620.002,685.002,685.00499,423
2024-02-232,705.002,795.002,660.002,670.002,670.00900,734
2024-02-222,810.002,860.002,700.002,745.002,745.00756,813
2024-02-212,920.002,995.002,810.002,815.002,815.001,183,673
2024-02-203,035.003,070.002,865.002,940.002,940.002,360,654
2024-02-192,910.003,020.002,810.002,900.002,900.003,205,918
2024-02-162,965.002,975.002,810.002,885.002,885.002,324,547
2024-02-152,720.003,185.002,645.002,935.002,935.0022,414,471
2024-02-142,575.002,670.002,555.002,670.002,670.001,280,347
2024-02-132,690.002,700.002,570.002,640.002,640.002,397,818
2024-02-082,600.002,700.002,525.002,535.002,535.003,154,075
2024-02-072,660.002,680.002,545.002,660.002,660.003,579,809
2024-02-062,340.002,925.002,285.002,735.002,735.0020,868,430
2024-02-052,400.002,445.002,310.002,340.002,340.00365,090
2024-02-022,285.002,530.002,265.002,415.002,415.001,540,740
2024-02-012,345.002,365.002,250.002,280.002,280.00362,596
2024-01-312,320.002,480.002,315.002,405.002,405.001,127,308
2024-01-302,240.002,385.002,240.002,340.002,340.00567,748
← NewerPage 11 of 21 · 1,223 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.