Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,867.00 | 1,880.00 | 1,846.00 | 1,857.00 | 1,857.00 | 51,011 |
| 2026-04-17 | 1,868.00 | 1,870.00 | 1,822.00 | 1,867.00 | 1,867.00 | 59,235 |
| 2026-04-16 | 1,860.00 | 1,888.00 | 1,847.00 | 1,868.00 | 1,868.00 | 104,926 |
| 2026-04-15 | 1,830.00 | 1,863.00 | 1,826.00 | 1,856.00 | 1,856.00 | 147,549 |
| 2026-04-14 | 1,798.00 | 1,847.00 | 1,798.00 | 1,829.00 | 1,829.00 | 65,541 |
| 2026-04-13 | 1,817.00 | 1,838.00 | 1,796.00 | 1,796.00 | 1,796.00 | 59,837 |
| 2026-04-10 | 1,765.00 | 1,819.00 | 1,765.00 | 1,817.00 | 1,817.00 | 66,544 |
| 2026-04-09 | 1,779.00 | 1,779.00 | 1,748.00 | 1,755.00 | 1,755.00 | 32,321 |
| 2026-04-08 | 1,748.00 | 1,771.00 | 1,691.00 | 1,765.00 | 1,765.00 | 60,433 |
| 2026-04-07 | 1,712.00 | 1,752.00 | 1,694.00 | 1,694.00 | 1,694.00 | 76,401 |
| 2026-04-06 | 1,710.00 | 1,780.00 | 1,710.00 | 1,718.00 | 1,718.00 | 47,027 |
| 2026-04-03 | 1,750.00 | 1,759.00 | 1,702.00 | 1,710.00 | 1,710.00 | 28,135 |
| 2026-04-02 | 1,783.00 | 1,810.00 | 1,705.00 | 1,724.00 | 1,724.00 | 74,444 |
| 2026-04-01 | 1,735.00 | 1,803.00 | 1,735.00 | 1,801.00 | 1,801.00 | 53,042 |
| 2026-03-31 | 1,779.00 | 1,800.00 | 1,666.00 | 1,744.00 | 1,744.00 | 71,101 |
| 2026-03-30 | 1,797.00 | 1,797.00 | 1,756.00 | 1,780.00 | 1,780.00 | 90,093 |
| 2026-03-27 | 1,806.00 | 1,823.00 | 1,782.00 | 1,797.00 | 1,797.00 | 111,218 |
| 2026-03-26 | 1,835.00 | 1,859.00 | 1,813.00 | 1,825.00 | 1,825.00 | 116,858 |
| 2026-03-25 | 1,793.00 | 1,839.00 | 1,793.00 | 1,823.00 | 1,823.00 | 54,579 |
| 2026-03-24 | 1,775.00 | 1,830.00 | 1,775.00 | 1,811.00 | 1,811.00 | 99,543 |
| 2026-03-23 | 1,825.00 | 1,825.00 | 1,769.00 | 1,774.00 | 1,774.00 | 102,751 |
| 2026-03-20 | 1,786.00 | 1,841.00 | 1,786.00 | 1,824.00 | 1,824.00 | 31,310 |
| 2026-03-19 | 1,776.00 | 1,817.00 | 1,772.00 | 1,786.00 | 1,786.00 | 34,908 |
| 2026-03-18 | 1,825.00 | 1,825.00 | 1,776.00 | 1,800.00 | 1,800.00 | 62,541 |
| 2026-03-17 | 1,755.00 | 1,820.00 | 1,755.00 | 1,781.00 | 1,781.00 | 92,360 |
| 2026-03-16 | 1,767.00 | 1,797.00 | 1,749.00 | 1,751.00 | 1,751.00 | 35,855 |
| 2026-03-13 | 1,751.00 | 1,776.00 | 1,741.00 | 1,767.00 | 1,767.00 | 50,222 |
| 2026-03-12 | 1,734.00 | 1,781.00 | 1,734.00 | 1,768.00 | 1,768.00 | 41,309 |
| 2026-03-11 | 1,763.00 | 1,794.00 | 1,735.00 | 1,735.00 | 1,735.00 | 69,101 |
| 2026-03-10 | 1,729.00 | 1,775.00 | 1,725.00 | 1,763.00 | 1,763.00 | 73,103 |
| 2026-03-09 | 1,770.00 | 1,770.00 | 1,670.00 | 1,720.00 | 1,720.00 | 155,187 |
| 2026-03-06 | 1,750.00 | 1,793.00 | 1,730.00 | 1,787.00 | 1,787.00 | 103,028 |
| 2026-03-05 | 1,680.00 | 1,776.00 | 1,670.00 | 1,764.00 | 1,764.00 | 188,461 |
| 2026-03-04 | 1,771.00 | 1,771.00 | 1,585.00 | 1,602.00 | 1,602.00 | 534,615 |
| 2026-03-03 | 1,845.00 | 1,870.00 | 1,789.00 | 1,789.00 | 1,789.00 | 351,577 |
| 2026-02-27 | 1,887.00 | 1,887.00 | 1,849.00 | 1,876.00 | 1,876.00 | 169,251 |
| 2026-02-26 | 1,908.00 | 1,953.00 | 1,886.00 | 1,887.00 | 1,887.00 | 170,097 |
| 2026-02-25 | 1,925.00 | 1,925.00 | 1,895.00 | 1,907.00 | 1,907.00 | 119,979 |
| 2026-02-24 | 1,920.00 | 1,925.00 | 1,890.00 | 1,908.00 | 1,908.00 | 152,490 |
| 2026-02-23 | 1,960.00 | 1,960.00 | 1,918.00 | 1,926.00 | 1,926.00 | 103,444 |
| 2026-02-20 | 1,945.00 | 1,958.00 | 1,910.00 | 1,925.00 | 1,925.00 | 170,593 |
| 2026-02-19 | 1,950.00 | 1,969.00 | 1,930.00 | 1,959.00 | 1,959.00 | 150,563 |
| 2026-02-13 | 1,913.00 | 1,996.00 | 1,901.00 | 1,946.00 | 1,946.00 | 188,302 |
| 2026-02-12 | 1,931.00 | 1,944.00 | 1,917.00 | 1,932.00 | 1,932.00 | 95,188 |
| 2026-02-11 | 1,933.00 | 1,941.00 | 1,912.00 | 1,931.00 | 1,931.00 | 76,092 |
| 2026-02-10 | 1,942.00 | 1,958.00 | 1,905.00 | 1,933.00 | 1,933.00 | 124,675 |
| 2026-02-09 | 1,905.00 | 1,958.00 | 1,905.00 | 1,922.00 | 1,922.00 | 182,357 |
| 2026-02-06 | 1,927.00 | 1,927.00 | 1,865.00 | 1,903.00 | 1,903.00 | 241,111 |
| 2026-02-05 | 1,998.00 | 1,998.00 | 1,941.00 | 1,947.00 | 1,947.00 | 123,404 |
| 2026-02-04 | 1,984.00 | 2,010.00 | 1,968.00 | 1,998.00 | 1,998.00 | 134,303 |
| 2026-02-03 | 1,936.00 | 1,987.00 | 1,936.00 | 1,984.00 | 1,984.00 | 124,466 |
| 2026-02-02 | 1,970.00 | 2,050.00 | 1,921.00 | 1,923.00 | 1,923.00 | 340,981 |
| 2026-01-30 | 2,030.00 | 2,055.00 | 1,955.00 | 1,968.00 | 1,968.00 | 293,871 |
| 2026-01-29 | 2,005.00 | 2,025.00 | 1,960.00 | 2,005.00 | 2,005.00 | 430,521 |
| 2026-01-28 | 2,060.00 | 2,090.00 | 1,989.00 | 2,005.00 | 2,005.00 | 302,342 |
| 2026-01-27 | 2,025.00 | 2,085.00 | 1,999.00 | 2,040.00 | 2,040.00 | 345,047 |
| 2026-01-26 | 2,020.00 | 2,105.00 | 1,990.00 | 2,015.00 | 2,015.00 | 522,897 |
| 2026-01-23 | 1,851.00 | 2,100.00 | 1,851.00 | 2,040.00 | 2,040.00 | 2,842,879 |
| 2026-01-22 | 1,849.00 | 1,889.00 | 1,835.00 | 1,851.00 | 1,851.00 | 49,061 |
| 2026-01-21 | 1,868.00 | 1,868.00 | 1,831.00 | 1,839.00 | 1,839.00 | 136,584 |
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.