Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,195.00 | 3,290.00 | 2,940.00 | 2,960.00 | 2,960.00 | 1,927,761 |
| 2021-11-19 | 3,150.00 | 3,255.00 | 3,060.00 | 3,240.00 | 3,240.00 | 2,021,719 |
| 2021-11-18 | 3,325.00 | 3,365.00 | 3,035.00 | 3,205.00 | 3,205.00 | 3,174,133 |
| 2021-11-17 | 3,220.00 | 3,390.00 | 3,165.00 | 3,390.00 | 3,390.00 | 5,631,324 |
| 2021-11-16 | 3,310.00 | 3,360.00 | 3,125.00 | 3,220.00 | 3,220.00 | 3,535,634 |
| 2021-11-15 | 3,415.00 | 3,485.00 | 3,195.00 | 3,295.00 | 3,295.00 | 5,440,406 |
| 2021-11-12 | 3,500.00 | 3,500.00 | 3,360.00 | 3,360.00 | 3,360.00 | 2,058,580 |
| 2021-11-11 | 3,430.00 | 3,530.00 | 3,430.00 | 3,530.00 | 3,530.00 | 2,249,986 |
| 2021-11-10 | 3,680.00 | 3,680.00 | 3,440.00 | 3,445.00 | 3,445.00 | 3,848,770 |
| 2021-11-09 | 2,925.00 | 3,775.00 | 2,900.00 | 3,775.00 | 3,775.00 | 45,200,539 |
| 2021-11-08 | 2,835.00 | 3,125.00 | 2,815.00 | 2,905.00 | 2,905.00 | 8,529,877 |
| 2021-11-05 | 3,100.00 | 3,110.00 | 2,850.00 | 2,900.00 | 2,900.00 | 3,368,742 |
| 2021-11-04 | 3,100.00 | 3,480.00 | 2,985.00 | 3,150.00 | 3,150.00 | 26,746,980 |
| 2021-11-03 | 3,015.00 | 3,180.00 | 2,810.00 | 2,970.00 | 2,970.00 | 9,787,848 |
| 2021-11-02 | 3,350.00 | 3,365.00 | 2,975.00 | 2,980.00 | 2,980.00 | 12,961,220 |
| 2021-11-01 | 2,415.00 | 3,135.00 | 2,400.00 | 3,135.00 | 3,135.00 | 32,070,730 |
| 2021-10-29 | 2,345.00 | 2,535.00 | 2,345.00 | 2,415.00 | 2,415.00 | 1,609,735 |
| 2021-10-28 | 2,450.00 | 2,450.00 | 2,330.00 | 2,340.00 | 2,340.00 | 548,719 |
| 2021-10-27 | 2,415.00 | 2,520.00 | 2,370.00 | 2,460.00 | 2,460.00 | 926,651 |
| 2021-10-26 | 2,385.00 | 2,505.00 | 2,370.00 | 2,400.00 | 2,400.00 | 941,765 |
| 2021-10-25 | 2,400.00 | 2,465.00 | 2,370.00 | 2,385.00 | 2,385.00 | 670,173 |
| 2021-10-22 | 2,330.00 | 2,450.00 | 2,315.00 | 2,400.00 | 2,400.00 | 1,961,530 |
| 2021-10-21 | 2,250.00 | 2,700.00 | 2,225.00 | 2,325.00 | 2,325.00 | 8,023,126 |
| 2021-10-20 | 2,185.00 | 2,265.00 | 2,170.00 | 2,225.00 | 2,225.00 | 235,221 |
| 2021-10-19 | 2,285.00 | 2,295.00 | 2,150.00 | 2,180.00 | 2,180.00 | 329,012 |
| 2021-10-18 | 2,310.00 | 2,310.00 | 2,245.00 | 2,295.00 | 2,295.00 | 305,909 |
| 2021-10-15 | 2,155.00 | 2,290.00 | 2,125.00 | 2,270.00 | 2,270.00 | 497,652 |
| 2021-10-14 | 2,115.00 | 2,160.00 | 2,095.00 | 2,150.00 | 2,150.00 | 134,016 |
← NewerPage 21 of 21 · 1,228 trading days
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.