Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 2,400.00 | 2,430.00 | 2,230.00 | 2,230.00 | 2,230.00 | 460,375 |
| 2024-01-26 | 2,260.00 | 2,450.00 | 2,230.00 | 2,390.00 | 2,390.00 | 1,009,026 |
| 2024-01-25 | 2,290.00 | 2,295.00 | 2,220.00 | 2,270.00 | 2,270.00 | 244,742 |
| 2024-01-24 | 2,320.00 | 2,335.00 | 2,185.00 | 2,285.00 | 2,285.00 | 372,044 |
| 2024-01-23 | 2,385.00 | 2,425.00 | 2,265.00 | 2,320.00 | 2,320.00 | 732,717 |
| 2024-01-22 | 2,210.00 | 2,295.00 | 2,155.00 | 2,265.00 | 2,265.00 | 624,460 |
| 2024-01-19 | 2,320.00 | 2,345.00 | 2,180.00 | 2,200.00 | 2,200.00 | 414,345 |
| 2024-01-18 | 2,240.00 | 2,340.00 | 2,205.00 | 2,340.00 | 2,340.00 | 331,921 |
| 2024-01-17 | 2,300.00 | 2,300.00 | 2,205.00 | 2,245.00 | 2,245.00 | 402,863 |
| 2024-01-16 | 2,350.00 | 2,375.00 | 2,280.00 | 2,310.00 | 2,310.00 | 272,987 |
| 2024-01-15 | 2,290.00 | 2,400.00 | 2,290.00 | 2,350.00 | 2,350.00 | 386,519 |
| 2024-01-12 | 2,490.00 | 2,525.00 | 2,355.00 | 2,415.00 | 2,415.00 | 681,469 |
| 2024-01-11 | 2,575.00 | 2,825.00 | 2,505.00 | 2,560.00 | 2,560.00 | 4,306,649 |
| 2024-01-10 | 2,750.00 | 2,765.00 | 2,380.00 | 2,440.00 | 2,440.00 | 1,534,017 |
| 2024-01-09 | 2,730.00 | 2,850.00 | 2,630.00 | 2,815.00 | 2,815.00 | 1,555,381 |
| 2024-01-08 | 2,610.00 | 2,645.00 | 2,520.00 | 2,645.00 | 2,645.00 | 356,483 |
| 2024-01-05 | 2,590.00 | 2,660.00 | 2,580.00 | 2,620.00 | 2,620.00 | 332,556 |
| 2024-01-04 | 2,580.00 | 2,605.00 | 2,520.00 | 2,585.00 | 2,585.00 | 472,418 |
| 2024-01-03 | 2,675.00 | 2,740.00 | 2,635.00 | 2,670.00 | 2,670.00 | 607,576 |
| 2024-01-02 | 2,620.00 | 2,730.00 | 2,580.00 | 2,705.00 | 2,705.00 | 841,209 |
| 2023-12-28 | 2,500.00 | 2,865.00 | 2,480.00 | 2,635.00 | 2,635.00 | 5,038,072 |
| 2023-12-27 | 2,835.00 | 2,860.00 | 2,525.00 | 2,535.00 | 2,535.00 | 4,107,884 |
| 2023-12-26 | 2,500.00 | 2,530.00 | 2,435.00 | 2,520.00 | 2,520.00 | 1,165,323 |
| 2023-12-22 | 2,595.00 | 2,645.00 | 2,435.00 | 2,520.00 | 2,520.00 | 1,508,448 |
| 2023-12-21 | 2,670.00 | 2,830.00 | 2,580.00 | 2,700.00 | 2,700.00 | 2,038,666 |
| 2023-12-20 | 3,040.00 | 3,150.00 | 2,615.00 | 2,665.00 | 2,665.00 | 3,750,726 |
| 2023-12-19 | 2,970.00 | 3,105.00 | 2,940.00 | 3,105.00 | 3,105.00 | 1,577,774 |
| 2023-12-18 | 2,900.00 | 3,030.00 | 2,860.00 | 2,960.00 | 2,960.00 | 1,345,756 |
| 2023-12-15 | 2,885.00 | 3,000.00 | 2,820.00 | 3,000.00 | 3,000.00 | 1,766,339 |
| 2023-12-14 | 3,070.00 | 3,145.00 | 2,760.00 | 2,950.00 | 2,950.00 | 2,943,706 |
| 2023-12-13 | 3,155.00 | 3,180.00 | 2,980.00 | 2,980.00 | 2,980.00 | 1,928,915 |
| 2023-12-12 | 3,165.00 | 3,315.00 | 3,080.00 | 3,100.00 | 3,100.00 | 4,058,383 |
| 2023-12-11 | 3,510.00 | 3,555.00 | 3,195.00 | 3,250.00 | 3,250.00 | 3,908,092 |
| 2023-12-08 | 3,825.00 | 4,070.00 | 3,575.00 | 3,685.00 | 3,685.00 | 4,208,941 |
| 2023-12-07 | 3,600.00 | 4,085.00 | 3,600.00 | 4,085.00 | 4,085.00 | 2,447,602 |
| 2023-12-06 | 3,650.00 | 3,725.00 | 3,505.00 | 3,700.00 | 3,700.00 | 1,639,751 |
| 2023-12-05 | 3,490.00 | 3,735.00 | 3,345.00 | 3,640.00 | 3,640.00 | 5,262,435 |
| 2023-12-04 | 3,205.00 | 3,490.00 | 3,100.00 | 3,490.00 | 3,490.00 | 9,502,656 |
| 2023-12-01 | 2,770.00 | 2,855.00 | 2,655.00 | 2,685.00 | 2,685.00 | 17,008,240 |
| 2023-11-30 | 2,915.00 | 2,995.00 | 2,575.00 | 2,685.00 | 2,685.00 | 28,814,350 |
| 2023-11-29 | 2,080.00 | 2,545.00 | 2,075.00 | 2,545.00 | 2,545.00 | 9,546,506 |
| 2023-11-28 | 1,985.00 | 1,994.00 | 1,925.00 | 1,960.00 | 1,960.00 | 224,473 |
| 2023-11-27 | 2,040.00 | 2,045.00 | 1,975.00 | 1,990.00 | 1,990.00 | 328,446 |
| 2023-11-24 | 2,050.00 | 2,125.00 | 2,020.00 | 2,040.00 | 2,040.00 | 548,795 |
| 2023-11-23 | 1,957.00 | 2,235.00 | 1,956.00 | 2,070.00 | 2,070.00 | 3,210,235 |
| 2023-11-22 | 1,958.00 | 1,974.00 | 1,898.00 | 1,956.00 | 1,956.00 | 187,407 |
| 2023-11-21 | 1,908.00 | 2,020.00 | 1,888.00 | 1,958.00 | 1,958.00 | 965,342 |
| 2023-11-20 | 1,870.00 | 1,919.00 | 1,862.00 | 1,902.00 | 1,902.00 | 126,875 |
| 2023-11-17 | 1,935.00 | 1,935.00 | 1,841.00 | 1,865.00 | 1,865.00 | 213,998 |
| 2023-11-16 | 1,924.00 | 1,947.00 | 1,912.00 | 1,935.00 | 1,935.00 | 203,379 |
| 2023-11-15 | 1,927.00 | 1,940.00 | 1,895.00 | 1,911.00 | 1,911.00 | 303,805 |
| 2023-11-14 | 1,919.00 | 1,993.00 | 1,919.00 | 1,926.00 | 1,926.00 | 458,707 |
| 2023-11-13 | 1,924.00 | 1,967.00 | 1,901.00 | 1,919.00 | 1,919.00 | 537,180 |
| 2023-11-10 | 1,918.00 | 1,960.00 | 1,903.00 | 1,923.00 | 1,923.00 | 794,502 |
| 2023-11-09 | 1,826.00 | 1,910.00 | 1,800.00 | 1,905.00 | 1,905.00 | 628,474 |
| 2023-11-08 | 1,825.00 | 1,876.00 | 1,825.00 | 1,840.00 | 1,840.00 | 218,035 |
| 2023-11-07 | 1,841.00 | 1,947.00 | 1,820.00 | 1,844.00 | 1,844.00 | 1,239,282 |
| 2023-11-06 | 1,835.00 | 1,877.00 | 1,820.00 | 1,841.00 | 1,841.00 | 348,596 |
| 2023-11-03 | 1,860.00 | 1,867.00 | 1,825.00 | 1,830.00 | 1,830.00 | 494,032 |
| 2023-11-02 | 1,980.00 | 1,994.00 | 1,867.00 | 1,867.00 | 1,867.00 | 2,287,185 |
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.