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
2023-08-011,960.001,976.001,860.001,960.001,960.00132,208
2023-07-311,930.001,960.001,850.001,960.001,960.00126,290
2023-07-281,866.001,944.001,845.001,930.001,930.00161,240
2023-07-271,753.001,880.001,753.001,867.001,867.00180,501
2023-07-261,887.001,889.001,720.001,800.001,800.00498,099
2023-07-251,942.001,979.001,899.001,900.001,900.00253,402
2023-07-242,105.002,105.001,930.001,980.001,980.00284,401
2023-07-212,050.002,080.002,000.002,035.002,035.00235,864
2023-07-202,145.002,145.002,055.002,085.002,085.00200,374
2023-07-192,155.002,200.002,110.002,130.002,130.00158,406
2023-07-182,200.002,230.002,105.002,155.002,155.00294,783
2023-07-172,245.002,275.002,190.002,200.002,200.00253,164
2023-07-142,290.002,320.002,175.002,205.002,205.00356,646
2023-07-132,450.002,470.002,265.002,275.002,275.001,442,637
2023-07-122,335.002,415.002,255.002,410.002,410.00419,457
2023-07-112,285.002,395.002,265.002,335.002,335.00581,967
2023-07-102,125.002,260.002,115.002,235.002,235.00221,589
2023-07-072,145.002,175.002,115.002,120.002,120.00206,084
2023-07-062,190.002,225.002,105.002,175.002,175.00259,280
2023-07-052,230.002,255.002,155.002,185.002,185.00275,138
2023-07-042,225.002,255.002,190.002,240.002,240.00170,094
2023-07-032,210.002,270.002,210.002,240.002,240.00278,622
2023-06-302,200.002,210.002,130.002,190.002,190.00260,812
2023-06-292,375.002,500.002,195.002,200.002,200.001,593,011
2023-06-282,375.002,425.002,350.002,365.002,365.00173,412
2023-06-272,400.002,400.002,295.002,375.002,375.00259,656
2023-06-262,400.002,470.002,300.002,405.002,405.00416,851
2023-06-232,580.002,580.002,370.002,375.002,375.00747,456
2023-06-222,450.002,615.002,395.002,600.002,600.001,438,566
2023-06-212,425.002,485.002,395.002,430.002,430.00271,403
2023-06-202,430.002,510.002,425.002,435.002,435.00390,204
2023-06-192,415.002,465.002,390.002,435.002,435.00288,611
2023-06-162,485.002,545.002,425.002,450.002,450.00509,299
2023-06-152,475.002,500.002,395.002,440.002,440.00487,583
2023-06-142,560.002,560.002,415.002,475.002,475.00722,698
2023-06-132,610.002,625.002,505.002,545.002,545.00884,812
2023-06-122,650.002,670.002,530.002,570.002,570.002,918,140
2023-06-092,195.002,470.002,180.002,470.002,470.005,083,261
2023-06-082,195.002,215.002,130.002,150.002,150.00126,723
2023-06-072,210.002,225.002,170.002,200.002,200.00147,279
2023-06-052,215.002,235.002,175.002,220.002,220.00103,505
2023-06-022,180.002,215.002,150.002,215.002,215.0086,767
2023-06-012,130.002,190.002,130.002,180.002,180.00161,197
2023-05-312,200.002,210.002,145.002,160.002,160.0066,744
2023-05-302,140.002,190.002,130.002,190.002,190.00149,924
2023-05-262,195.002,215.002,120.002,140.002,140.00156,477
2023-05-252,200.002,220.002,170.002,200.002,200.00123,074
2023-05-242,255.002,280.002,205.002,205.002,205.00149,485
2023-05-232,275.002,310.002,245.002,260.002,260.00118,157
2023-05-222,335.002,335.002,255.002,255.002,255.00100,809
2023-05-192,320.002,355.002,295.002,315.002,315.00150,654
2023-05-182,305.002,315.002,255.002,310.002,310.0095,428
2023-05-172,170.002,295.002,160.002,290.002,290.00150,580
2023-05-162,290.002,300.002,180.002,180.002,180.00163,865
2023-05-152,260.002,300.002,235.002,290.002,290.00137,372
2023-05-122,275.002,340.002,255.002,285.002,285.00127,603
2023-05-112,230.002,320.002,230.002,310.002,310.00139,180
2023-05-102,200.002,275.002,170.002,265.002,265.00135,625
2023-05-092,220.002,235.002,155.002,200.002,200.00119,931
2023-05-082,225.002,260.002,205.002,230.002,230.00114,723
← NewerPage 14 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.