Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,464.00 | 1,467.00 | 1,351.00 | 1,382.00 | 1,382.00 | 41,232 |
| 2026-07-16 | 1,488.00 | 1,488.00 | 1,451.00 | 1,464.00 | 1,464.00 | 43,233 |
| 2026-07-15 | 1,467.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,480.00 | 51,560 |
| 2026-07-14 | 1,431.00 | 1,503.00 | 1,406.00 | 1,480.00 | 1,480.00 | 185,683 |
| 2026-07-13 | 1,507.00 | 1,520.00 | 1,442.00 | 1,486.00 | 1,486.00 | 57,997 |
| 2026-07-10 | 1,486.00 | 1,535.00 | 1,486.00 | 1,499.00 | 1,499.00 | 79,738 |
| 2026-07-09 | 1,432.00 | 1,510.00 | 1,432.00 | 1,498.00 | 1,498.00 | 37,497 |
| 2026-07-08 | 1,430.00 | 1,535.00 | 1,430.00 | 1,461.00 | 1,461.00 | 56,071 |
| 2026-07-07 | 1,492.00 | 1,567.00 | 1,476.00 | 1,476.00 | 1,476.00 | 55,719 |
| 2026-07-06 | 1,512.00 | 1,555.00 | 1,509.00 | 1,545.00 | 1,545.00 | 80,001 |
| 2026-07-03 | 1,553.00 | 1,698.00 | 1,425.00 | 1,504.00 | 1,504.00 | 410,355 |
| 2026-07-02 | 1,490.00 | 1,581.00 | 1,471.00 | 1,553.00 | 1,553.00 | 141,666 |
| 2026-07-01 | 1,465.00 | 1,520.00 | 1,455.00 | 1,500.00 | 1,500.00 | 60,670 |
| 2026-06-30 | 1,430.00 | 1,475.00 | 1,409.00 | 1,455.00 | 1,455.00 | 75,423 |
| 2026-06-29 | 1,334.00 | 1,435.00 | 1,320.00 | 1,430.00 | 1,430.00 | 112,438 |
| 2026-06-26 | 1,298.00 | 1,351.00 | 1,263.00 | 1,334.00 | 1,334.00 | 117,982 |
| 2026-06-25 | 1,279.00 | 1,370.00 | 1,225.00 | 1,309.00 | 1,309.00 | 166,075 |
| 2026-06-24 | 1,299.00 | 1,345.00 | 1,250.00 | 1,280.00 | 1,280.00 | 122,797 |
| 2026-06-23 | 1,419.00 | 1,430.00 | 1,298.00 | 1,309.00 | 1,309.00 | 79,394 |
| 2026-06-22 | 1,424.00 | 1,440.00 | 1,358.00 | 1,440.00 | 1,440.00 | 121,632 |
| 2026-06-19 | 1,459.00 | 1,459.00 | 1,361.00 | 1,412.00 | 1,412.00 | 57,219 |
| 2026-06-18 | 1,430.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,460.00 | 48,703 |
| 2026-06-17 | 1,430.00 | 1,445.00 | 1,413.00 | 1,430.00 | 1,430.00 | 43,477 |
| 2026-06-16 | 1,410.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,430.00 | 48,649 |
| 2026-06-15 | 1,420.00 | 1,449.00 | 1,416.00 | 1,430.00 | 1,430.00 | 55,310 |
| 2026-06-12 | 1,380.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,430.00 | 54,101 |
| 2026-06-11 | 1,328.00 | 1,449.00 | 1,328.00 | 1,369.00 | 1,369.00 | 84,667 |
| 2026-06-10 | 1,360.00 | 1,423.00 | 1,359.00 | 1,370.00 | 1,370.00 | 26,800 |
| 2026-06-09 | 1,329.00 | 1,423.00 | 1,329.00 | 1,361.00 | 1,361.00 | 66,380 |
| 2026-06-08 | 1,468.00 | 1,468.00 | 1,365.00 | 1,365.00 | 1,365.00 | 162,007 |
| 2026-06-05 | 1,425.00 | 1,487.00 | 1,412.00 | 1,469.00 | 1,469.00 | 86,302 |
| 2026-06-04 | 1,444.00 | 1,484.00 | 1,400.00 | 1,425.00 | 1,425.00 | 121,276 |
| 2026-06-02 | 1,493.00 | 1,509.00 | 1,425.00 | 1,484.00 | 1,484.00 | 100,709 |
| 2026-06-01 | 1,525.00 | 1,580.00 | 1,481.00 | 1,500.00 | 1,500.00 | 241,799 |
| 2026-05-29 | 1,593.00 | 1,602.00 | 1,531.00 | 1,545.00 | 1,545.00 | 80,633 |
| 2026-05-28 | 1,616.00 | 1,616.00 | 1,581.00 | 1,594.00 | 1,594.00 | 83,804 |
| 2026-05-27 | 1,657.00 | 1,668.00 | 1,591.00 | 1,613.00 | 1,613.00 | 118,959 |
| 2026-05-26 | 1,714.00 | 1,714.00 | 1,655.00 | 1,657.00 | 1,657.00 | 122,201 |
| 2026-05-22 | 1,670.00 | 1,729.00 | 1,670.00 | 1,714.00 | 1,714.00 | 73,971 |
| 2026-05-21 | 1,658.00 | 1,727.00 | 1,658.00 | 1,660.00 | 1,660.00 | 42,283 |
| 2026-05-20 | 1,680.00 | 1,700.00 | 1,631.00 | 1,658.00 | 1,658.00 | 85,686 |
| 2026-05-19 | 1,715.00 | 1,718.00 | 1,650.00 | 1,679.00 | 1,679.00 | 84,777 |
| 2026-05-18 | 1,727.00 | 1,741.00 | 1,692.00 | 1,715.00 | 1,715.00 | 67,325 |
| 2026-05-15 | 1,760.00 | 1,810.00 | 1,723.00 | 1,728.00 | 1,728.00 | 119,317 |
| 2026-05-14 | 1,715.00 | 1,779.00 | 1,713.00 | 1,762.00 | 1,762.00 | 55,025 |
| 2026-05-13 | 1,733.00 | 1,790.00 | 1,716.00 | 1,716.00 | 1,716.00 | 88,737 |
| 2026-05-12 | 1,764.00 | 1,815.00 | 1,701.00 | 1,734.00 | 1,734.00 | 125,501 |
| 2026-05-11 | 1,829.00 | 1,829.00 | 1,771.00 | 1,779.00 | 1,779.00 | 194,597 |
| 2026-05-08 | 1,850.00 | 1,850.00 | 1,817.00 | 1,829.00 | 1,829.00 | 44,699 |
| 2026-05-07 | 1,895.00 | 1,910.00 | 1,803.00 | 1,831.00 | 1,831.00 | 131,218 |
| 2026-05-06 | 1,878.00 | 1,943.00 | 1,878.00 | 1,895.00 | 1,895.00 | 184,244 |
| 2026-05-04 | 1,870.00 | 1,888.00 | 1,850.00 | 1,885.00 | 1,885.00 | 103,730 |
| 2026-04-30 | 1,899.00 | 1,899.00 | 1,840.00 | 1,840.00 | 1,840.00 | 96,395 |
| 2026-04-29 | 1,866.00 | 1,887.00 | 1,863.00 | 1,882.00 | 1,882.00 | 52,183 |
| 2026-04-28 | 1,846.00 | 1,887.00 | 1,846.00 | 1,880.00 | 1,880.00 | 47,460 |
| 2026-04-27 | 1,850.00 | 1,884.00 | 1,845.00 | 1,860.00 | 1,860.00 | 144,572 |
| 2026-04-24 | 1,875.00 | 1,875.00 | 1,844.00 | 1,849.00 | 1,849.00 | 67,580 |
| 2026-04-23 | 1,894.00 | 1,894.00 | 1,832.00 | 1,850.00 | 1,850.00 | 61,247 |
| 2026-04-22 | 1,852.00 | 1,886.00 | 1,847.00 | 1,873.00 | 1,873.00 | 66,767 |
| 2026-04-21 | 1,855.00 | 1,889.00 | 1,850.00 | 1,864.00 | 1,864.00 | 94,735 |
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.