See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 011420.KO stock page

Galaxia SM Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,225.002,260.002,205.002,230.002,230.00114,723
2023-05-042,255.002,260.002,185.002,230.002,230.00136,911
2023-05-032,260.002,315.002,240.002,255.002,255.00126,960
2023-05-022,210.002,305.002,210.002,300.002,300.00190,013
2023-04-282,225.002,275.002,115.002,210.002,210.00294,063
2023-04-272,225.002,250.002,170.002,245.002,245.00157,950
2023-04-262,260.002,290.002,180.002,250.002,250.00193,299
2023-04-252,265.002,320.002,250.002,265.002,265.00219,516
2023-04-242,260.002,315.002,255.002,295.002,295.00215,988
2023-04-212,305.002,340.002,245.002,280.002,280.00269,707
2023-04-202,410.002,415.002,310.002,315.002,315.00239,561
2023-04-192,370.002,460.002,370.002,410.002,410.00194,198
2023-04-182,430.002,450.002,330.002,370.002,370.00256,571
2023-04-172,475.002,490.002,410.002,450.002,450.00155,370
2023-04-142,420.002,495.002,420.002,460.002,460.00209,955
2023-04-132,400.002,455.002,315.002,415.002,415.00280,529
2023-04-122,415.002,475.002,395.002,420.002,420.00224,707
2023-04-112,400.002,445.002,305.002,415.002,415.00336,416
2023-04-102,510.002,530.002,370.002,415.002,415.00583,673
2023-04-072,625.002,635.002,500.002,510.002,510.00591,227
2023-04-062,700.002,900.002,600.002,605.002,605.003,063,162
2023-04-052,730.002,795.002,670.002,695.002,695.00671,822
2023-04-042,695.002,795.002,655.002,740.002,740.001,567,157
2023-04-032,545.002,795.002,430.002,695.002,695.003,449,166
2023-03-312,635.002,645.002,525.002,545.002,545.00342,774
2023-03-302,720.002,720.002,625.002,635.002,635.00411,519
2023-03-292,750.002,755.002,630.002,740.002,740.00953,799
2023-03-282,565.002,705.002,560.002,680.002,680.00687,637
2023-03-272,570.002,605.002,475.002,550.002,550.00379,308
2023-03-242,550.002,620.002,490.002,590.002,590.00286,460
2023-03-232,580.002,585.002,490.002,540.002,540.00432,403
2023-03-222,710.002,740.002,565.002,590.002,590.00554,051
2023-03-212,700.002,755.002,650.002,690.002,690.00268,591
2023-03-202,695.002,775.002,645.002,670.002,670.00480,062
2023-03-172,700.002,730.002,620.002,730.002,730.00474,026
2023-03-162,590.002,695.002,515.002,650.002,650.00473,769
2023-03-152,655.002,705.002,610.002,630.002,630.00320,370
2023-03-142,670.002,680.002,545.002,605.002,605.00566,843
2023-03-132,720.002,720.002,615.002,700.002,700.00553,328
2023-03-102,700.002,745.002,655.002,720.002,720.00744,724
2023-03-092,770.002,845.002,695.002,745.002,745.00857,190
2023-03-082,775.002,820.002,700.002,780.002,780.001,000,706
2023-03-073,130.003,165.002,820.002,825.002,825.003,024,759
2023-03-063,015.003,040.002,925.002,990.002,990.00916,802
2023-03-032,890.003,020.002,840.002,980.002,980.001,292,439
2023-03-023,160.003,210.002,850.002,890.002,890.002,060,007
2023-02-283,015.003,145.002,990.003,100.003,100.001,887,709
2023-02-272,950.003,090.002,935.003,000.003,000.001,202,631
2023-02-243,025.003,090.002,900.003,010.003,010.002,056,669
2023-02-233,035.003,045.002,955.003,000.003,000.001,122,708
2023-02-223,130.003,145.002,960.003,015.003,015.001,884,369
2023-02-213,420.003,440.003,120.003,180.003,180.003,176,742
2023-02-203,900.003,920.003,445.003,480.003,480.003,056,414
2023-02-173,620.004,230.003,550.003,990.003,990.0010,831,220
2023-02-163,505.003,700.003,400.003,700.003,700.001,123,393
2023-02-153,670.003,695.003,380.003,480.003,480.00903,149
2023-02-143,660.003,750.003,640.003,655.003,655.00982,234
2023-02-133,560.003,735.003,475.003,735.003,735.001,590,225
2023-02-103,700.003,795.003,440.003,560.003,560.003,233,729
2023-02-093,550.003,610.003,450.003,550.003,550.00911,541
← NewerPage 15 of 21 · 1,228 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.