Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,970.00 | 2,015.00 | 1,950.00 | 1,980.00 | 1,980.00 | 177,023 |
| 2022-11-10 | 1,855.00 | 1,965.00 | 1,855.00 | 1,930.00 | 1,930.00 | 152,854 |
| 2022-11-09 | 1,905.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,900.00 | 56,118 |
| 2022-11-08 | 1,835.00 | 1,920.00 | 1,835.00 | 1,900.00 | 1,900.00 | 112,793 |
| 2022-11-07 | 1,790.00 | 1,870.00 | 1,785.00 | 1,830.00 | 1,830.00 | 60,958 |
| 2022-11-04 | 1,795.00 | 1,820.00 | 1,760.00 | 1,790.00 | 1,790.00 | 27,718 |
| 2022-11-03 | 1,765.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,795.00 | 68,023 |
| 2022-11-02 | 1,855.00 | 1,920.00 | 1,780.00 | 1,800.00 | 1,800.00 | 91,338 |
| 2022-11-01 | 1,815.00 | 1,860.00 | 1,800.00 | 1,855.00 | 1,855.00 | 62,010 |
| 2022-10-31 | 1,840.00 | 1,855.00 | 1,800.00 | 1,825.00 | 1,825.00 | 50,725 |
| 2022-10-28 | 1,825.00 | 1,845.00 | 1,810.00 | 1,825.00 | 1,825.00 | 85,055 |
| 2022-10-27 | 1,785.00 | 1,860.00 | 1,785.00 | 1,830.00 | 1,830.00 | 41,003 |
| 2022-10-26 | 1,830.00 | 1,845.00 | 1,785.00 | 1,795.00 | 1,795.00 | 30,953 |
| 2022-10-25 | 1,830.00 | 1,850.00 | 1,805.00 | 1,820.00 | 1,820.00 | 36,478 |
| 2022-10-24 | 1,810.00 | 1,860.00 | 1,810.00 | 1,830.00 | 1,830.00 | 50,331 |
| 2022-10-21 | 1,820.00 | 1,850.00 | 1,790.00 | 1,790.00 | 1,790.00 | 69,267 |
| 2022-10-20 | 1,920.00 | 1,920.00 | 1,820.00 | 1,855.00 | 1,855.00 | 89,952 |
| 2022-10-19 | 1,910.00 | 2,050.00 | 1,890.00 | 1,890.00 | 1,890.00 | 897,751 |
| 2022-10-18 | 1,880.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,910.00 | 120,874 |
| 2022-10-17 | 1,800.00 | 1,885.00 | 1,760.00 | 1,880.00 | 1,880.00 | 49,867 |
| 2022-10-14 | 1,725.00 | 1,895.00 | 1,725.00 | 1,800.00 | 1,800.00 | 146,545 |
| 2022-10-13 | 1,785.00 | 1,790.00 | 1,680.00 | 1,715.00 | 1,715.00 | 91,683 |
| 2022-10-12 | 1,760.00 | 1,820.00 | 1,760.00 | 1,790.00 | 1,790.00 | 76,316 |
| 2022-10-11 | 1,925.00 | 1,925.00 | 1,795.00 | 1,805.00 | 1,805.00 | 71,526 |
| 2022-10-07 | 1,940.00 | 1,945.00 | 1,895.00 | 1,925.00 | 1,925.00 | 76,409 |
| 2022-10-06 | 1,890.00 | 1,945.00 | 1,855.00 | 1,935.00 | 1,935.00 | 78,029 |
| 2022-10-05 | 1,920.00 | 1,920.00 | 1,835.00 | 1,890.00 | 1,890.00 | 47,751 |
| 2022-10-04 | 1,790.00 | 1,895.00 | 1,790.00 | 1,890.00 | 1,890.00 | 60,169 |
| 2022-09-30 | 1,740.00 | 1,795.00 | 1,700.00 | 1,785.00 | 1,785.00 | 80,357 |
| 2022-09-29 | 1,740.00 | 1,860.00 | 1,730.00 | 1,770.00 | 1,770.00 | 226,882 |
| 2022-09-28 | 1,745.00 | 1,780.00 | 1,670.00 | 1,720.00 | 1,720.00 | 171,629 |
| 2022-09-27 | 1,780.00 | 1,810.00 | 1,690.00 | 1,775.00 | 1,775.00 | 136,466 |
| 2022-09-26 | 1,850.00 | 1,875.00 | 1,755.00 | 1,780.00 | 1,780.00 | 277,801 |
| 2022-09-23 | 1,925.00 | 2,030.00 | 1,890.00 | 1,915.00 | 1,915.00 | 143,335 |
| 2022-09-22 | 1,905.00 | 1,965.00 | 1,865.00 | 1,960.00 | 1,960.00 | 106,950 |
| 2022-09-21 | 1,945.00 | 1,965.00 | 1,910.00 | 1,935.00 | 1,935.00 | 132,408 |
| 2022-09-20 | 1,970.00 | 2,015.00 | 1,940.00 | 1,950.00 | 1,950.00 | 198,637 |
| 2022-09-19 | 2,000.00 | 2,045.00 | 1,945.00 | 1,950.00 | 1,950.00 | 373,826 |
| 2022-09-16 | 2,180.00 | 2,335.00 | 1,990.00 | 1,995.00 | 1,995.00 | 2,979,152 |
| 2022-09-15 | 2,030.00 | 2,045.00 | 1,990.00 | 1,995.00 | 1,995.00 | 229,129 |
| 2022-09-14 | 1,990.00 | 2,045.00 | 1,970.00 | 2,045.00 | 2,045.00 | 164,311 |
| 2022-09-13 | 2,010.00 | 2,090.00 | 2,010.00 | 2,075.00 | 2,075.00 | 241,386 |
| 2022-09-08 | 2,130.00 | 2,130.00 | 1,980.00 | 2,005.00 | 2,005.00 | 403,108 |
| 2022-09-07 | 2,145.00 | 2,145.00 | 2,085.00 | 2,110.00 | 2,110.00 | 337,547 |
| 2022-09-06 | 2,050.00 | 2,115.00 | 2,050.00 | 2,100.00 | 2,100.00 | 311,456 |
| 2022-09-05 | 2,050.00 | 2,140.00 | 2,045.00 | 2,065.00 | 2,065.00 | 535,425 |
| 2022-09-02 | 2,130.00 | 2,185.00 | 2,055.00 | 2,070.00 | 2,070.00 | 696,479 |
| 2022-09-01 | 2,185.00 | 2,240.00 | 2,090.00 | 2,105.00 | 2,105.00 | 1,768,492 |
| 2022-08-31 | 2,050.00 | 2,380.00 | 2,015.00 | 2,210.00 | 2,210.00 | 11,390,400 |
| 2022-08-30 | 1,955.00 | 2,020.00 | 1,955.00 | 2,005.00 | 2,005.00 | 77,782 |
| 2022-08-29 | 1,945.00 | 1,985.00 | 1,925.00 | 1,975.00 | 1,975.00 | 147,252 |
| 2022-08-26 | 2,060.00 | 2,100.00 | 2,015.00 | 2,025.00 | 2,025.00 | 185,221 |
| 2022-08-25 | 2,030.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,045.00 | 166,211 |
| 2022-08-24 | 1,965.00 | 2,055.00 | 1,965.00 | 2,035.00 | 2,035.00 | 180,243 |
| 2022-08-23 | 1,935.00 | 2,015.00 | 1,930.00 | 1,965.00 | 1,965.00 | 182,631 |
| 2022-08-22 | 1,985.00 | 2,195.00 | 1,960.00 | 1,975.00 | 1,975.00 | 1,909,737 |
| 2022-08-19 | 2,000.00 | 2,055.00 | 1,985.00 | 2,035.00 | 2,035.00 | 122,605 |
| 2022-08-18 | 2,005.00 | 2,130.00 | 1,965.00 | 2,010.00 | 2,010.00 | 397,613 |
| 2022-08-17 | 2,080.00 | 2,130.00 | 2,010.00 | 2,075.00 | 2,075.00 | 269,614 |
| 2022-08-16 | 2,095.00 | 2,120.00 | 2,075.00 | 2,095.00 | 2,095.00 | 100,794 |
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.