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%WTI99.42▲ 2.34%
← 011420.KO stock page

Galaxia SM Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,225.002,245.002,160.002,195.002,195.00385,125
2022-05-172,150.002,210.002,105.002,135.002,135.00331,436
2022-05-162,085.002,115.002,060.002,080.002,080.00139,822
2022-05-132,035.002,095.002,030.002,065.002,065.00132,784
2022-05-122,130.002,150.002,010.002,045.002,045.00336,991
2022-05-112,130.002,220.002,120.002,160.002,160.00166,914
2022-05-102,130.002,170.002,060.002,150.002,150.00291,707
2022-05-092,240.002,260.002,140.002,190.002,190.00332,068
2022-05-062,265.002,295.002,235.002,260.002,260.00262,201
2022-05-042,400.002,400.002,310.002,325.002,325.00295,451
2022-05-032,350.002,395.002,350.002,385.002,385.00230,690
2022-05-022,345.002,370.002,300.002,365.002,365.00286,238
2022-04-292,380.002,405.002,360.002,395.002,395.00260,002
2022-04-282,480.002,505.002,355.002,370.002,370.00491,812
2022-04-272,425.002,495.002,425.002,490.002,490.00260,541
2022-04-262,505.002,545.002,490.002,530.002,530.00258,305
2022-04-252,550.002,555.002,495.002,505.002,505.00346,853
2022-04-222,635.002,645.002,560.002,595.002,595.00423,134
2022-04-212,760.002,765.002,635.002,660.002,660.00677,887
2022-04-202,740.002,840.002,700.002,755.002,755.00999,853
2022-04-192,780.002,815.002,675.002,760.002,760.001,193,626
2022-04-182,815.002,935.002,805.002,805.002,805.002,002,994
2022-04-152,590.003,100.002,540.002,840.002,840.0018,743,801
2022-04-142,650.002,780.002,480.002,610.002,610.004,565,997
2022-04-132,415.002,435.002,385.002,415.002,415.00136,609
2022-04-122,430.002,450.002,340.002,415.002,415.00194,369
2022-04-112,430.002,480.002,390.002,440.002,440.00164,735
2022-04-082,515.002,540.002,410.002,445.002,445.00185,203
2022-04-072,615.002,635.002,490.002,515.002,515.00350,626
2022-04-062,665.002,665.002,615.002,640.002,640.00230,668
2022-04-052,705.002,710.002,640.002,680.002,680.00452,386
2022-04-042,620.002,700.002,580.002,680.002,680.00436,249
2022-04-012,610.002,640.002,565.002,620.002,620.00212,380
2022-03-312,600.002,650.002,595.002,615.002,615.00222,372
2022-03-302,600.002,680.002,590.002,625.002,625.00181,261
2022-03-292,650.002,760.002,575.002,595.002,595.001,202,023
2022-03-282,645.002,665.002,595.002,650.002,650.00284,637
2022-03-252,660.002,700.002,625.002,635.002,635.00925,570
2022-03-242,580.002,655.002,540.002,600.002,600.00356,665
2022-03-232,545.002,640.002,545.002,580.002,580.00513,889
2022-03-222,620.002,620.002,540.002,550.002,550.00316,878
2022-03-212,565.002,670.002,525.002,590.002,590.00771,754
2022-03-182,570.002,575.002,490.002,520.002,520.00391,782
2022-03-172,500.002,555.002,465.002,520.002,520.00715,075
2022-03-162,470.002,510.002,415.002,475.002,475.00328,501
2022-03-152,490.002,515.002,410.002,410.002,410.00607,936
2022-03-142,450.002,505.002,410.002,420.002,420.00380,216
2022-03-112,300.002,525.002,300.002,440.002,440.001,663,366
2022-03-102,345.002,350.002,290.002,300.002,300.0097,900
2022-03-082,285.002,465.002,275.002,280.002,280.00419,642
2022-03-072,400.002,400.002,320.002,350.002,350.00181,266
2022-03-042,445.002,465.002,380.002,405.002,405.00192,911
2022-03-032,405.002,480.002,385.002,445.002,445.00290,724
2022-03-022,340.002,410.002,330.002,395.002,395.00211,896
2022-02-282,315.002,385.002,280.002,345.002,345.00175,937
2022-02-252,340.002,385.002,290.002,315.002,315.00159,424
2022-02-242,430.002,430.002,250.002,265.002,265.00445,137
2022-02-232,465.002,505.002,420.002,440.002,440.00292,311
2022-02-222,495.002,570.002,455.002,460.002,460.00683,243
2022-02-212,365.002,620.002,360.002,570.002,570.001,295,163
← NewerPage 19 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.