Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,654.00 | 2,130.00 | 1,654.00 | 2,000.00 | 2,000.00 | 10,209,490 |
| 2023-10-31 | 1,690.00 | 1,691.00 | 1,657.00 | 1,667.00 | 1,667.00 | 60,848 |
| 2023-10-30 | 1,651.00 | 1,689.00 | 1,647.00 | 1,675.00 | 1,675.00 | 62,736 |
| 2023-10-27 | 1,668.00 | 1,676.00 | 1,641.00 | 1,669.00 | 1,669.00 | 33,868 |
| 2023-10-26 | 1,720.00 | 1,721.00 | 1,658.00 | 1,676.00 | 1,676.00 | 72,685 |
| 2023-10-25 | 1,687.00 | 1,746.00 | 1,674.00 | 1,740.00 | 1,740.00 | 136,363 |
| 2023-10-24 | 1,648.00 | 1,686.00 | 1,611.00 | 1,682.00 | 1,682.00 | 90,325 |
| 2023-10-23 | 1,640.00 | 1,666.00 | 1,635.00 | 1,644.00 | 1,644.00 | 49,516 |
| 2023-10-20 | 1,633.00 | 1,654.00 | 1,627.00 | 1,640.00 | 1,640.00 | 55,141 |
| 2023-10-19 | 1,713.00 | 1,713.00 | 1,664.00 | 1,664.00 | 1,664.00 | 63,863 |
| 2023-10-18 | 1,731.00 | 1,736.00 | 1,714.00 | 1,717.00 | 1,717.00 | 22,595 |
| 2023-10-17 | 1,704.00 | 1,742.00 | 1,704.00 | 1,731.00 | 1,731.00 | 46,092 |
| 2023-10-16 | 1,774.00 | 1,776.00 | 1,701.00 | 1,715.00 | 1,715.00 | 59,761 |
| 2023-10-13 | 1,789.00 | 1,795.00 | 1,761.00 | 1,774.00 | 1,774.00 | 39,172 |
| 2023-10-12 | 1,761.00 | 1,797.00 | 1,760.00 | 1,789.00 | 1,789.00 | 89,973 |
| 2023-10-11 | 1,787.00 | 1,809.00 | 1,685.00 | 1,760.00 | 1,760.00 | 82,378 |
| 2023-10-10 | 1,766.00 | 1,790.00 | 1,691.00 | 1,740.00 | 1,740.00 | 89,064 |
| 2023-10-06 | 1,695.00 | 1,780.00 | 1,695.00 | 1,744.00 | 1,744.00 | 71,031 |
| 2023-10-05 | 1,750.00 | 1,778.00 | 1,688.00 | 1,695.00 | 1,695.00 | 89,989 |
| 2023-10-04 | 1,821.00 | 1,821.00 | 1,738.00 | 1,750.00 | 1,750.00 | 59,761 |
| 2023-09-27 | 1,750.00 | 1,804.00 | 1,738.00 | 1,803.00 | 1,803.00 | 33,180 |
| 2023-09-26 | 1,762.00 | 1,766.00 | 1,751.00 | 1,751.00 | 1,751.00 | 62,726 |
| 2023-09-25 | 1,771.00 | 1,782.00 | 1,750.00 | 1,762.00 | 1,762.00 | 89,331 |
| 2023-09-22 | 1,774.00 | 1,800.00 | 1,767.00 | 1,799.00 | 1,799.00 | 33,490 |
| 2023-09-21 | 1,828.00 | 1,840.00 | 1,796.00 | 1,796.00 | 1,796.00 | 54,446 |
| 2023-09-20 | 1,838.00 | 1,850.00 | 1,818.00 | 1,828.00 | 1,828.00 | 52,690 |
| 2023-09-19 | 1,862.00 | 1,889.00 | 1,838.00 | 1,838.00 | 1,838.00 | 77,301 |
| 2023-09-18 | 1,917.00 | 1,917.00 | 1,874.00 | 1,880.00 | 1,880.00 | 51,933 |
| 2023-09-15 | 1,905.00 | 1,921.00 | 1,889.00 | 1,916.00 | 1,916.00 | 71,987 |
| 2023-09-14 | 1,865.00 | 1,890.00 | 1,841.00 | 1,889.00 | 1,889.00 | 78,999 |
| 2023-09-13 | 1,884.00 | 1,885.00 | 1,842.00 | 1,865.00 | 1,865.00 | 112,426 |
| 2023-09-12 | 1,922.00 | 1,922.00 | 1,870.00 | 1,884.00 | 1,884.00 | 50,342 |
| 2023-09-11 | 1,900.00 | 1,915.00 | 1,871.00 | 1,902.00 | 1,902.00 | 76,999 |
| 2023-09-08 | 1,904.00 | 1,931.00 | 1,883.00 | 1,897.00 | 1,897.00 | 75,416 |
| 2023-09-07 | 1,963.00 | 2,045.00 | 1,850.00 | 1,923.00 | 1,923.00 | 142,496 |
| 2023-09-06 | 1,981.00 | 2,000.00 | 1,962.00 | 1,963.00 | 1,963.00 | 84,245 |
| 2023-09-05 | 1,979.00 | 1,995.00 | 1,962.00 | 1,981.00 | 1,981.00 | 48,466 |
| 2023-09-04 | 1,946.00 | 1,984.00 | 1,920.00 | 1,980.00 | 1,980.00 | 56,046 |
| 2023-09-01 | 1,933.00 | 1,946.00 | 1,920.00 | 1,946.00 | 1,946.00 | 54,851 |
| 2023-08-31 | 1,991.00 | 1,991.00 | 1,932.00 | 1,950.00 | 1,950.00 | 89,922 |
| 2023-08-30 | 2,100.00 | 2,105.00 | 1,971.00 | 1,971.00 | 1,971.00 | 280,297 |
| 2023-08-29 | 1,969.00 | 2,015.00 | 1,945.00 | 2,015.00 | 2,015.00 | 172,786 |
| 2023-08-28 | 1,944.00 | 1,972.00 | 1,923.00 | 1,969.00 | 1,969.00 | 94,543 |
| 2023-08-25 | 1,956.00 | 1,956.00 | 1,901.00 | 1,934.00 | 1,934.00 | 62,740 |
| 2023-08-24 | 1,884.00 | 1,939.00 | 1,884.00 | 1,938.00 | 1,938.00 | 74,358 |
| 2023-08-23 | 1,920.00 | 1,921.00 | 1,870.00 | 1,903.00 | 1,903.00 | 62,254 |
| 2023-08-22 | 1,934.00 | 1,934.00 | 1,890.00 | 1,908.00 | 1,908.00 | 71,567 |
| 2023-08-21 | 1,924.00 | 1,930.00 | 1,888.00 | 1,918.00 | 1,918.00 | 58,762 |
| 2023-08-18 | 1,918.00 | 1,918.00 | 1,877.00 | 1,916.00 | 1,916.00 | 68,196 |
| 2023-08-17 | 1,878.00 | 1,917.00 | 1,816.00 | 1,916.00 | 1,916.00 | 101,987 |
| 2023-08-16 | 1,873.00 | 1,923.00 | 1,830.00 | 1,878.00 | 1,878.00 | 113,647 |
| 2023-08-14 | 1,955.00 | 1,965.00 | 1,902.00 | 1,911.00 | 1,911.00 | 53,728 |
| 2023-08-11 | 1,951.00 | 1,993.00 | 1,926.00 | 1,955.00 | 1,955.00 | 114,474 |
| 2023-08-10 | 1,917.00 | 1,950.00 | 1,895.00 | 1,950.00 | 1,950.00 | 81,165 |
| 2023-08-09 | 1,909.00 | 1,929.00 | 1,800.00 | 1,917.00 | 1,917.00 | 128,526 |
| 2023-08-08 | 1,923.00 | 1,945.00 | 1,877.00 | 1,895.00 | 1,895.00 | 225,947 |
| 2023-08-07 | 1,951.00 | 1,954.00 | 1,906.00 | 1,954.00 | 1,954.00 | 60,047 |
| 2023-08-04 | 1,880.00 | 1,942.00 | 1,853.00 | 1,941.00 | 1,941.00 | 107,796 |
| 2023-08-03 | 1,906.00 | 1,909.00 | 1,837.00 | 1,894.00 | 1,894.00 | 134,380 |
| 2023-08-02 | 1,968.00 | 1,969.00 | 1,889.00 | 1,906.00 | 1,906.00 | 78,932 |
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.