Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,500.00 | 3,625.00 | 3,350.00 | 3,590.00 | 3,590.00 | 2,218,477 |
| 2023-02-07 | 3,265.00 | 3,500.00 | 3,250.00 | 3,500.00 | 3,500.00 | 1,402,559 |
| 2023-02-06 | 3,595.00 | 3,595.00 | 3,270.00 | 3,350.00 | 3,350.00 | 2,537,800 |
| 2023-02-03 | 3,610.00 | 3,660.00 | 3,460.00 | 3,595.00 | 3,595.00 | 2,006,497 |
| 2023-02-02 | 3,545.00 | 4,055.00 | 3,505.00 | 3,720.00 | 3,720.00 | 10,434,360 |
| 2023-02-01 | 3,220.00 | 4,180.00 | 3,150.00 | 3,490.00 | 3,490.00 | 30,425,240 |
| 2023-01-31 | 3,100.00 | 3,360.00 | 3,100.00 | 3,360.00 | 3,360.00 | 2,358,439 |
| 2023-01-30 | 2,915.00 | 3,050.00 | 2,915.00 | 3,050.00 | 3,050.00 | 1,592,441 |
| 2023-01-27 | 2,820.00 | 2,840.00 | 2,820.00 | 2,840.00 | 2,840.00 | 1,102,613 |
| 2023-01-26 | 2,745.00 | 3,030.00 | 2,740.00 | 2,805.00 | 2,805.00 | 7,922,422 |
| 2023-01-25 | 2,830.00 | 2,930.00 | 2,665.00 | 2,725.00 | 2,725.00 | 18,374,150 |
| 2023-01-20 | 2,065.00 | 2,610.00 | 2,060.00 | 2,610.00 | 2,610.00 | 15,028,770 |
| 2023-01-19 | 1,815.00 | 2,265.00 | 1,800.00 | 2,010.00 | 2,010.00 | 15,714,470 |
| 2023-01-18 | 1,825.00 | 1,845.00 | 1,805.00 | 1,830.00 | 1,830.00 | 54,311 |
| 2023-01-17 | 1,845.00 | 1,870.00 | 1,820.00 | 1,835.00 | 1,835.00 | 103,109 |
| 2023-01-16 | 1,795.00 | 1,900.00 | 1,780.00 | 1,840.00 | 1,840.00 | 260,098 |
| 2023-01-13 | 1,790.00 | 1,815.00 | 1,755.00 | 1,775.00 | 1,775.00 | 105,824 |
| 2023-01-12 | 1,765.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,785.00 | 86,270 |
| 2023-01-11 | 1,745.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,740.00 | 35,659 |
| 2023-01-10 | 1,750.00 | 1,765.00 | 1,695.00 | 1,720.00 | 1,720.00 | 36,612 |
| 2023-01-09 | 1,750.00 | 1,775.00 | 1,735.00 | 1,740.00 | 1,740.00 | 46,885 |
| 2023-01-06 | 1,700.00 | 1,735.00 | 1,690.00 | 1,735.00 | 1,735.00 | 53,507 |
| 2023-01-05 | 1,690.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,700.00 | 92,383 |
| 2023-01-04 | 1,665.00 | 1,685.00 | 1,615.00 | 1,680.00 | 1,680.00 | 136,732 |
| 2023-01-03 | 1,660.00 | 1,705.00 | 1,555.00 | 1,695.00 | 1,695.00 | 114,691 |
| 2023-01-02 | 1,745.00 | 1,770.00 | 1,655.00 | 1,660.00 | 1,660.00 | 145,810 |
| 2022-12-29 | 1,725.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,700.00 | 41,188 |
| 2022-12-28 | 1,740.00 | 1,775.00 | 1,725.00 | 1,745.00 | 1,745.00 | 53,851 |
| 2022-12-27 | 1,705.00 | 1,785.00 | 1,705.00 | 1,745.00 | 1,745.00 | 50,449 |
| 2022-12-26 | 1,730.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | 61,547 |
| 2022-12-23 | 1,820.00 | 1,820.00 | 1,735.00 | 1,745.00 | 1,745.00 | 122,489 |
| 2022-12-22 | 1,845.00 | 1,865.00 | 1,800.00 | 1,830.00 | 1,830.00 | 101,949 |
| 2022-12-21 | 1,840.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,825.00 | 47,061 |
| 2022-12-20 | 1,845.00 | 1,865.00 | 1,815.00 | 1,840.00 | 1,840.00 | 57,506 |
| 2022-12-19 | 1,910.00 | 1,920.00 | 1,835.00 | 1,870.00 | 1,870.00 | 118,604 |
| 2022-12-16 | 1,945.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,920.00 | 50,804 |
| 2022-12-15 | 1,970.00 | 1,975.00 | 1,920.00 | 1,965.00 | 1,965.00 | 86,663 |
| 2022-12-14 | 1,940.00 | 1,975.00 | 1,905.00 | 1,965.00 | 1,965.00 | 71,407 |
| 2022-12-13 | 1,905.00 | 2,015.00 | 1,900.00 | 1,910.00 | 1,910.00 | 39,810 |
| 2022-12-12 | 1,940.00 | 1,990.00 | 1,895.00 | 1,895.00 | 1,895.00 | 73,428 |
| 2022-12-09 | 1,870.00 | 1,920.00 | 1,870.00 | 1,895.00 | 1,895.00 | 42,718 |
| 2022-12-08 | 1,915.00 | 1,935.00 | 1,860.00 | 1,870.00 | 1,870.00 | 107,664 |
| 2022-12-07 | 1,980.00 | 1,980.00 | 1,925.00 | 1,945.00 | 1,945.00 | 51,999 |
| 2022-12-06 | 1,995.00 | 2,025.00 | 1,970.00 | 1,995.00 | 1,995.00 | 54,903 |
| 2022-12-05 | 2,030.00 | 2,100.00 | 1,990.00 | 2,030.00 | 2,030.00 | 217,067 |
| 2022-12-02 | 2,015.00 | 2,030.00 | 1,985.00 | 2,000.00 | 2,000.00 | 50,443 |
| 2022-12-01 | 1,980.00 | 2,045.00 | 1,980.00 | 2,010.00 | 2,010.00 | 89,863 |
| 2022-11-30 | 1,990.00 | 1,995.00 | 1,945.00 | 1,975.00 | 1,975.00 | 64,503 |
| 2022-11-29 | 2,000.00 | 2,010.00 | 1,965.00 | 1,990.00 | 1,990.00 | 60,642 |
| 2022-11-28 | 2,000.00 | 2,045.00 | 1,970.00 | 2,000.00 | 2,000.00 | 69,478 |
| 2022-11-25 | 2,010.00 | 2,050.00 | 1,985.00 | 2,000.00 | 2,000.00 | 94,399 |
| 2022-11-24 | 2,030.00 | 2,035.00 | 1,965.00 | 2,020.00 | 2,020.00 | 99,268 |
| 2022-11-23 | 1,895.00 | 2,025.00 | 1,895.00 | 1,995.00 | 1,995.00 | 132,569 |
| 2022-11-22 | 1,860.00 | 1,945.00 | 1,860.00 | 1,895.00 | 1,895.00 | 62,347 |
| 2022-11-21 | 1,980.00 | 1,985.00 | 1,910.00 | 1,945.00 | 1,945.00 | 57,776 |
| 2022-11-18 | 1,980.00 | 2,030.00 | 1,960.00 | 1,970.00 | 1,970.00 | 101,436 |
| 2022-11-17 | 2,015.00 | 2,035.00 | 1,980.00 | 1,980.00 | 1,980.00 | 56,381 |
| 2022-11-16 | 2,075.00 | 2,075.00 | 2,005.00 | 2,035.00 | 2,035.00 | 86,643 |
| 2022-11-15 | 1,990.00 | 2,045.00 | 1,960.00 | 2,010.00 | 2,010.00 | 88,028 |
| 2022-11-14 | 2,040.00 | 2,045.00 | 1,960.00 | 1,990.00 | 1,990.00 | 99,527 |
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.