Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 2,545.00 | 2,670.00 | 2,435.00 | 2,435.00 | 2,435.00 | 1,168,317 |
| 2022-02-17 | 2,470.00 | 2,535.00 | 2,370.00 | 2,440.00 | 2,440.00 | 887,393 |
| 2022-02-16 | 2,350.00 | 2,710.00 | 2,285.00 | 2,470.00 | 2,470.00 | 6,874,053 |
| 2022-02-15 | 2,215.00 | 2,320.00 | 2,205.00 | 2,270.00 | 2,270.00 | 198,964 |
| 2022-02-14 | 2,280.00 | 2,315.00 | 2,200.00 | 2,240.00 | 2,240.00 | 340,925 |
| 2022-02-11 | 2,470.00 | 2,480.00 | 2,365.00 | 2,385.00 | 2,385.00 | 311,063 |
| 2022-02-10 | 2,525.00 | 2,570.00 | 2,460.00 | 2,485.00 | 2,485.00 | 377,988 |
| 2022-02-09 | 2,400.00 | 2,635.00 | 2,395.00 | 2,505.00 | 2,505.00 | 1,484,053 |
| 2022-02-08 | 2,330.00 | 2,550.00 | 2,330.00 | 2,375.00 | 2,375.00 | 1,649,325 |
| 2022-02-07 | 2,410.00 | 2,420.00 | 2,325.00 | 2,350.00 | 2,350.00 | 415,461 |
| 2022-02-04 | 2,430.00 | 2,455.00 | 2,395.00 | 2,410.00 | 2,410.00 | 632,906 |
| 2022-02-03 | 2,250.00 | 2,700.00 | 2,225.00 | 2,470.00 | 2,470.00 | 8,513,923 |
| 2022-01-28 | 2,080.00 | 2,215.00 | 2,015.00 | 2,200.00 | 2,200.00 | 309,125 |
| 2022-01-27 | 2,225.00 | 2,315.00 | 2,020.00 | 2,080.00 | 2,080.00 | 463,435 |
| 2022-01-26 | 2,200.00 | 2,310.00 | 2,175.00 | 2,215.00 | 2,215.00 | 281,732 |
| 2022-01-25 | 2,425.00 | 2,435.00 | 2,200.00 | 2,260.00 | 2,260.00 | 290,034 |
| 2022-01-24 | 2,505.00 | 2,545.00 | 2,400.00 | 2,425.00 | 2,425.00 | 202,795 |
| 2022-01-21 | 2,555.00 | 2,595.00 | 2,505.00 | 2,550.00 | 2,550.00 | 247,515 |
| 2022-01-20 | 2,400.00 | 2,570.00 | 2,380.00 | 2,535.00 | 2,535.00 | 323,392 |
| 2022-01-19 | 2,375.00 | 2,480.00 | 2,375.00 | 2,440.00 | 2,440.00 | 212,497 |
| 2022-01-18 | 2,475.00 | 2,550.00 | 2,405.00 | 2,420.00 | 2,420.00 | 236,942 |
| 2022-01-17 | 2,565.00 | 2,565.00 | 2,440.00 | 2,485.00 | 2,485.00 | 326,849 |
| 2022-01-14 | 2,580.00 | 2,640.00 | 2,550.00 | 2,585.00 | 2,585.00 | 366,436 |
| 2022-01-13 | 2,700.00 | 2,730.00 | 2,640.00 | 2,640.00 | 2,640.00 | 229,745 |
| 2022-01-12 | 2,615.00 | 2,930.00 | 2,610.00 | 2,685.00 | 2,685.00 | 1,116,603 |
| 2022-01-11 | 2,685.00 | 2,720.00 | 2,560.00 | 2,610.00 | 2,610.00 | 359,143 |
| 2022-01-10 | 2,715.00 | 2,740.00 | 2,660.00 | 2,695.00 | 2,695.00 | 251,805 |
| 2022-01-07 | 2,635.00 | 2,755.00 | 2,635.00 | 2,715.00 | 2,715.00 | 399,774 |
| 2022-01-06 | 2,740.00 | 2,790.00 | 2,600.00 | 2,635.00 | 2,635.00 | 874,791 |
| 2022-01-05 | 2,945.00 | 2,945.00 | 2,815.00 | 2,825.00 | 2,825.00 | 531,155 |
| 2022-01-04 | 3,035.00 | 3,045.00 | 2,930.00 | 2,930.00 | 2,930.00 | 653,197 |
| 2022-01-03 | 3,110.00 | 3,110.00 | 3,025.00 | 3,030.00 | 3,030.00 | 617,350 |
| 2021-12-30 | 3,000.00 | 3,100.00 | 2,950.00 | 3,055.00 | 3,055.00 | 1,515,523 |
| 2021-12-29 | 3,095.00 | 3,105.00 | 2,945.00 | 2,980.00 | 2,980.00 | 1,126,975 |
| 2021-12-28 | 3,080.00 | 3,125.00 | 3,020.00 | 3,075.00 | 3,075.00 | 1,770,996 |
| 2021-12-27 | 3,020.00 | 3,060.00 | 2,970.00 | 3,050.00 | 3,050.00 | 777,125 |
| 2021-12-24 | 2,975.00 | 3,225.00 | 2,945.00 | 3,010.00 | 3,010.00 | 5,122,720 |
| 2021-12-23 | 3,015.00 | 3,065.00 | 2,970.00 | 2,970.00 | 2,970.00 | 882,128 |
| 2021-12-22 | 2,910.00 | 3,185.00 | 2,850.00 | 3,015.00 | 3,015.00 | 3,761,216 |
| 2021-12-21 | 2,895.00 | 2,990.00 | 2,805.00 | 2,895.00 | 2,895.00 | 1,061,035 |
| 2021-12-20 | 2,930.00 | 3,045.00 | 2,890.00 | 2,895.00 | 2,895.00 | 682,819 |
| 2021-12-17 | 2,960.00 | 3,065.00 | 2,930.00 | 2,970.00 | 2,970.00 | 691,645 |
| 2021-12-16 | 3,110.00 | 3,290.00 | 3,015.00 | 3,030.00 | 3,030.00 | 1,697,257 |
| 2021-12-15 | 3,165.00 | 3,170.00 | 3,000.00 | 3,120.00 | 3,120.00 | 1,414,590 |
| 2021-12-14 | 3,080.00 | 3,385.00 | 3,070.00 | 3,165.00 | 3,165.00 | 6,205,114 |
| 2021-12-13 | 3,180.00 | 3,245.00 | 3,095.00 | 3,160.00 | 3,160.00 | 3,164,314 |
| 2021-12-10 | 3,130.00 | 3,225.00 | 3,100.00 | 3,210.00 | 3,210.00 | 4,843,116 |
| 2021-12-09 | 2,670.00 | 3,255.00 | 2,645.00 | 3,150.00 | 3,150.00 | 28,152,250 |
| 2021-12-08 | 2,790.00 | 2,795.00 | 2,645.00 | 2,650.00 | 2,650.00 | 967,214 |
| 2021-12-07 | 2,880.00 | 2,935.00 | 2,685.00 | 2,735.00 | 2,735.00 | 2,187,148 |
| 2021-12-06 | 2,935.00 | 3,120.00 | 2,915.00 | 2,920.00 | 2,920.00 | 5,920,687 |
| 2021-12-03 | 2,675.00 | 3,260.00 | 2,665.00 | 2,945.00 | 2,945.00 | 24,515,971 |
| 2021-12-02 | 2,580.00 | 2,635.00 | 2,540.00 | 2,620.00 | 2,620.00 | 722,245 |
| 2021-12-01 | 2,530.00 | 2,675.00 | 2,405.00 | 2,645.00 | 2,645.00 | 1,180,990 |
| 2021-11-30 | 2,755.00 | 2,870.00 | 2,490.00 | 2,500.00 | 2,500.00 | 1,600,957 |
| 2021-11-29 | 2,600.00 | 2,840.00 | 2,600.00 | 2,750.00 | 2,750.00 | 1,234,243 |
| 2021-11-26 | 3,010.00 | 3,070.00 | 2,740.00 | 2,820.00 | 2,820.00 | 1,947,817 |
| 2021-11-25 | 2,960.00 | 3,080.00 | 2,880.00 | 2,975.00 | 2,975.00 | 2,851,901 |
| 2021-11-24 | 2,850.00 | 2,960.00 | 2,750.00 | 2,915.00 | 2,915.00 | 1,671,732 |
| 2021-11-23 | 2,925.00 | 3,010.00 | 2,855.00 | 2,880.00 | 2,880.00 | 1,229,402 |
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.