Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2,040.00 | 2,125.00 | 2,035.00 | 2,105.00 | 2,105.00 | 184,380 |
| 2022-08-11 | 2,015.00 | 2,075.00 | 2,010.00 | 2,035.00 | 2,035.00 | 65,039 |
| 2022-08-10 | 2,015.00 | 2,040.00 | 2,015.00 | 2,015.00 | 2,015.00 | 62,377 |
| 2022-08-09 | 2,045.00 | 2,065.00 | 2,015.00 | 2,050.00 | 2,050.00 | 75,842 |
| 2022-08-08 | 2,055.00 | 2,060.00 | 2,025.00 | 2,050.00 | 2,050.00 | 76,004 |
| 2022-08-05 | 2,060.00 | 2,125.00 | 2,040.00 | 2,055.00 | 2,055.00 | 139,184 |
| 2022-08-04 | 2,010.00 | 2,180.00 | 2,005.00 | 2,055.00 | 2,055.00 | 573,853 |
| 2022-08-03 | 1,915.00 | 2,015.00 | 1,915.00 | 2,010.00 | 2,010.00 | 84,621 |
| 2022-08-02 | 1,985.00 | 2,000.00 | 1,935.00 | 1,935.00 | 1,935.00 | 88,743 |
| 2022-08-01 | 2,075.00 | 2,075.00 | 1,985.00 | 1,985.00 | 1,985.00 | 90,153 |
| 2022-07-29 | 1,990.00 | 2,045.00 | 1,955.00 | 2,000.00 | 2,000.00 | 196,772 |
| 2022-07-28 | 1,965.00 | 2,100.00 | 1,940.00 | 1,970.00 | 1,970.00 | 617,151 |
| 2022-07-27 | 1,920.00 | 2,080.00 | 1,915.00 | 1,965.00 | 1,965.00 | 352,741 |
| 2022-07-26 | 1,940.00 | 1,960.00 | 1,905.00 | 1,935.00 | 1,935.00 | 124,387 |
| 2022-07-25 | 1,935.00 | 2,005.00 | 1,905.00 | 1,960.00 | 1,960.00 | 134,615 |
| 2022-07-22 | 1,955.00 | 1,995.00 | 1,920.00 | 1,935.00 | 1,935.00 | 181,480 |
| 2022-07-21 | 1,920.00 | 1,990.00 | 1,905.00 | 1,955.00 | 1,955.00 | 280,716 |
| 2022-07-20 | 1,950.00 | 1,960.00 | 1,890.00 | 1,910.00 | 1,910.00 | 159,120 |
| 2022-07-19 | 1,915.00 | 1,955.00 | 1,895.00 | 1,930.00 | 1,930.00 | 149,607 |
| 2022-07-18 | 1,840.00 | 1,950.00 | 1,825.00 | 1,935.00 | 1,935.00 | 254,549 |
| 2022-07-15 | 1,890.00 | 1,890.00 | 1,800.00 | 1,825.00 | 1,825.00 | 210,363 |
| 2022-07-14 | 1,820.00 | 2,000.00 | 1,795.00 | 1,895.00 | 1,895.00 | 2,476,548 |
| 2022-07-13 | 1,785.00 | 1,840.00 | 1,735.00 | 1,805.00 | 1,805.00 | 174,249 |
| 2022-07-12 | 1,840.00 | 1,840.00 | 1,755.00 | 1,785.00 | 1,785.00 | 96,035 |
| 2022-07-11 | 1,890.00 | 2,005.00 | 1,835.00 | 1,850.00 | 1,850.00 | 489,398 |
| 2022-07-08 | 1,860.00 | 1,895.00 | 1,855.00 | 1,865.00 | 1,865.00 | 68,173 |
| 2022-07-07 | 1,805.00 | 1,885.00 | 1,785.00 | 1,860.00 | 1,860.00 | 119,509 |
| 2022-07-06 | 1,780.00 | 1,855.00 | 1,745.00 | 1,795.00 | 1,795.00 | 141,994 |
| 2022-07-05 | 1,755.00 | 1,780.00 | 1,715.00 | 1,755.00 | 1,755.00 | 92,969 |
| 2022-07-04 | 1,705.00 | 1,760.00 | 1,655.00 | 1,690.00 | 1,690.00 | 113,280 |
| 2022-07-01 | 1,705.00 | 1,800.00 | 1,700.00 | 1,725.00 | 1,725.00 | 140,895 |
| 2022-06-30 | 1,785.00 | 1,785.00 | 1,610.00 | 1,705.00 | 1,705.00 | 173,194 |
| 2022-06-29 | 1,730.00 | 1,790.00 | 1,710.00 | 1,785.00 | 1,785.00 | 57,830 |
| 2022-06-28 | 1,735.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,775.00 | 144,197 |
| 2022-06-27 | 1,690.00 | 1,745.00 | 1,635.00 | 1,735.00 | 1,735.00 | 136,286 |
| 2022-06-24 | 1,510.00 | 1,645.00 | 1,495.00 | 1,630.00 | 1,630.00 | 167,320 |
| 2022-06-23 | 1,595.00 | 1,615.00 | 1,475.00 | 1,515.00 | 1,515.00 | 227,718 |
| 2022-06-22 | 1,715.00 | 1,735.00 | 1,590.00 | 1,595.00 | 1,595.00 | 218,963 |
| 2022-06-21 | 1,655.00 | 1,740.00 | 1,655.00 | 1,710.00 | 1,710.00 | 177,973 |
| 2022-06-20 | 1,800.00 | 1,830.00 | 1,655.00 | 1,685.00 | 1,685.00 | 262,058 |
| 2022-06-17 | 1,750.00 | 1,820.00 | 1,730.00 | 1,800.00 | 1,800.00 | 160,545 |
| 2022-06-16 | 1,815.00 | 1,900.00 | 1,805.00 | 1,825.00 | 1,825.00 | 217,565 |
| 2022-06-15 | 1,890.00 | 1,925.00 | 1,790.00 | 1,790.00 | 1,790.00 | 468,831 |
| 2022-06-14 | 1,890.00 | 1,930.00 | 1,855.00 | 1,925.00 | 1,925.00 | 246,941 |
| 2022-06-13 | 2,070.00 | 2,070.00 | 1,910.00 | 1,950.00 | 1,950.00 | 597,125 |
| 2022-06-10 | 2,115.00 | 2,390.00 | 2,075.00 | 2,125.00 | 2,125.00 | 4,415,571 |
| 2022-06-09 | 2,145.00 | 2,150.00 | 2,095.00 | 2,130.00 | 2,130.00 | 82,098 |
| 2022-06-08 | 2,155.00 | 2,175.00 | 2,135.00 | 2,145.00 | 2,145.00 | 66,242 |
| 2022-06-07 | 2,185.00 | 2,200.00 | 2,115.00 | 2,155.00 | 2,155.00 | 111,888 |
| 2022-06-03 | 2,210.00 | 2,255.00 | 2,175.00 | 2,185.00 | 2,185.00 | 120,539 |
| 2022-06-02 | 2,230.00 | 2,240.00 | 2,195.00 | 2,205.00 | 2,205.00 | 98,219 |
| 2022-05-31 | 2,215.00 | 2,245.00 | 2,200.00 | 2,235.00 | 2,235.00 | 144,899 |
| 2022-05-30 | 2,250.00 | 2,280.00 | 2,175.00 | 2,235.00 | 2,235.00 | 311,910 |
| 2022-05-27 | 2,190.00 | 2,190.00 | 2,130.00 | 2,140.00 | 2,140.00 | 144,742 |
| 2022-05-26 | 2,140.00 | 2,185.00 | 2,130.00 | 2,145.00 | 2,145.00 | 97,852 |
| 2022-05-25 | 2,125.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,140.00 | 197,777 |
| 2022-05-24 | 2,200.00 | 2,200.00 | 2,120.00 | 2,125.00 | 2,125.00 | 150,410 |
| 2022-05-23 | 2,205.00 | 2,205.00 | 2,130.00 | 2,195.00 | 2,195.00 | 147,247 |
| 2022-05-20 | 2,175.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,200.00 | 187,616 |
| 2022-05-19 | 2,135.00 | 2,175.00 | 2,115.00 | 2,170.00 | 2,170.00 | 162,963 |
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.