Galaxia SM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,823.00 | 1,892.00 | 1,823.00 | 1,870.00 | 1,870.00 | 160,942 |
| 2026-01-19 | 1,892.00 | 1,892.00 | 1,839.00 | 1,841.00 | 1,841.00 | 253,704 |
| 2026-01-16 | 1,950.00 | 1,960.00 | 1,892.00 | 1,894.00 | 1,894.00 | 212,435 |
| 2026-01-15 | 1,897.00 | 1,950.00 | 1,875.00 | 1,950.00 | 1,950.00 | 113,032 |
| 2026-01-14 | 1,894.00 | 1,915.00 | 1,884.00 | 1,897.00 | 1,897.00 | 83,111 |
| 2026-01-13 | 1,893.00 | 1,920.00 | 1,877.00 | 1,897.00 | 1,897.00 | 126,813 |
| 2026-01-12 | 1,900.00 | 1,935.00 | 1,892.00 | 1,893.00 | 1,893.00 | 71,812 |
| 2026-01-09 | 1,877.00 | 1,915.00 | 1,877.00 | 1,901.00 | 1,901.00 | 52,470 |
| 2026-01-08 | 1,893.00 | 1,906.00 | 1,878.00 | 1,886.00 | 1,886.00 | 89,552 |
| 2026-01-07 | 1,940.00 | 1,944.00 | 1,889.00 | 1,904.00 | 1,904.00 | 186,891 |
| 2026-01-06 | 1,940.00 | 1,955.00 | 1,929.00 | 1,936.00 | 1,936.00 | 81,262 |
| 2026-01-05 | 1,920.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 52,697 |
| 2026-01-02 | 1,883.00 | 1,941.00 | 1,883.00 | 1,919.00 | 1,919.00 | 77,540 |
| 2025-12-30 | 1,900.00 | 1,919.00 | 1,900.00 | 1,912.00 | 1,912.00 | 43,372 |
| 2025-12-29 | 1,880.00 | 1,922.00 | 1,872.00 | 1,900.00 | 1,900.00 | 182,533 |
| 2025-12-26 | 1,869.00 | 1,904.00 | 1,860.00 | 1,875.00 | 1,875.00 | 119,243 |
| 2025-12-24 | 1,907.00 | 1,913.00 | 1,885.00 | 1,886.00 | 1,886.00 | 71,283 |
| 2025-12-23 | 1,932.00 | 1,948.00 | 1,896.00 | 1,905.00 | 1,905.00 | 118,923 |
| 2025-12-22 | 1,910.00 | 1,954.00 | 1,910.00 | 1,945.00 | 1,945.00 | 118,370 |
| 2025-12-19 | 1,895.00 | 1,950.00 | 1,887.00 | 1,899.00 | 1,899.00 | 51,913 |
| 2025-12-18 | 1,878.00 | 1,913.00 | 1,868.00 | 1,895.00 | 1,895.00 | 65,684 |
| 2025-12-17 | 1,900.00 | 1,906.00 | 1,882.00 | 1,888.00 | 1,888.00 | 75,940 |
| 2025-12-16 | 1,931.00 | 1,937.00 | 1,878.00 | 1,883.00 | 1,883.00 | 202,457 |
| 2025-12-15 | 1,910.00 | 1,937.00 | 1,910.00 | 1,931.00 | 1,931.00 | 58,137 |
| 2025-12-12 | 1,921.00 | 1,950.00 | 1,918.00 | 1,931.00 | 1,931.00 | 41,711 |
| 2025-12-11 | 1,930.00 | 1,931.00 | 1,907.00 | 1,918.00 | 1,918.00 | 35,031 |
| 2025-12-10 | 1,910.00 | 1,939.00 | 1,910.00 | 1,919.00 | 1,919.00 | 93,105 |
| 2025-12-09 | 1,921.00 | 1,933.00 | 1,908.00 | 1,916.00 | 1,916.00 | 44,331 |
| 2025-12-08 | 1,931.00 | 1,952.00 | 1,902.00 | 1,920.00 | 1,920.00 | 168,813 |
| 2025-12-05 | 1,938.00 | 1,942.00 | 1,901.00 | 1,931.00 | 1,931.00 | 110,964 |
| 2025-12-04 | 1,953.00 | 1,962.00 | 1,924.00 | 1,929.00 | 1,929.00 | 113,145 |
| 2025-12-03 | 1,956.00 | 1,972.00 | 1,948.00 | 1,952.00 | 1,952.00 | 67,962 |
| 2025-12-02 | 1,988.00 | 1,988.00 | 1,945.00 | 1,955.00 | 1,955.00 | 102,845 |
| 2025-12-01 | 1,987.00 | 2,015.00 | 1,963.00 | 1,969.00 | 1,969.00 | 113,716 |
| 2025-11-28 | 1,946.00 | 2,010.00 | 1,946.00 | 1,990.00 | 1,990.00 | 167,664 |
| 2025-11-27 | 1,956.00 | 1,990.00 | 1,880.00 | 1,945.00 | 1,945.00 | 130,470 |
| 2025-11-26 | 1,878.00 | 1,985.00 | 1,878.00 | 1,959.00 | 1,959.00 | 221,619 |
| 2025-11-25 | 1,999.00 | 2,020.00 | 1,850.00 | 1,878.00 | 1,878.00 | 1,225,048 |
| 2025-11-24 | 2,140.00 | 2,180.00 | 1,939.00 | 1,981.00 | 1,981.00 | 863,960 |
| 2025-11-21 | 2,040.00 | 2,170.00 | 2,035.00 | 2,085.00 | 2,085.00 | 201,254 |
| 2025-11-20 | 2,045.00 | 2,100.00 | 2,045.00 | 2,085.00 | 2,085.00 | 117,792 |
| 2025-11-19 | 2,080.00 | 2,125.00 | 2,030.00 | 2,045.00 | 2,045.00 | 141,068 |
| 2025-11-18 | 2,130.00 | 2,135.00 | 2,045.00 | 2,080.00 | 2,080.00 | 107,724 |
| 2025-11-17 | 2,150.00 | 2,185.00 | 2,080.00 | 2,145.00 | 2,145.00 | 156,594 |
| 2025-11-14 | 2,135.00 | 2,190.00 | 2,115.00 | 2,130.00 | 2,130.00 | 179,070 |
| 2025-11-13 | 2,100.00 | 2,180.00 | 2,080.00 | 2,165.00 | 2,165.00 | 334,621 |
| 2025-11-12 | 2,030.00 | 2,165.00 | 2,010.00 | 2,105.00 | 2,105.00 | 1,035,802 |
| 2025-11-11 | 2,010.00 | 2,040.00 | 1,970.00 | 1,974.00 | 1,974.00 | 99,721 |
| 2025-11-10 | 1,960.00 | 2,055.00 | 1,959.00 | 2,005.00 | 2,005.00 | 138,318 |
| 2025-11-07 | 2,005.00 | 2,005.00 | 1,945.00 | 1,960.00 | 1,960.00 | 150,802 |
| 2025-11-06 | 1,967.00 | 2,025.00 | 1,940.00 | 2,000.00 | 2,000.00 | 146,548 |
| 2025-11-05 | 1,955.00 | 1,985.00 | 1,890.00 | 1,960.00 | 1,960.00 | 277,241 |
| 2025-11-04 | 1,976.00 | 1,994.00 | 1,942.00 | 1,974.00 | 1,974.00 | 131,682 |
| 2025-11-03 | 2,005.00 | 2,030.00 | 1,968.00 | 1,977.00 | 1,977.00 | 206,079 |
| 2025-10-31 | 1,936.00 | 2,125.00 | 1,936.00 | 2,005.00 | 2,005.00 | 346,592 |
| 2025-10-30 | 1,999.00 | 1,999.00 | 1,941.00 | 1,942.00 | 1,942.00 | 166,818 |
| 2025-10-29 | 2,000.00 | 2,015.00 | 1,984.00 | 1,988.00 | 1,988.00 | 252,586 |
| 2025-10-28 | 2,020.00 | 2,045.00 | 1,990.00 | 2,010.00 | 2,010.00 | 207,205 |
| 2025-10-27 | 1,977.00 | 2,045.00 | 1,977.00 | 2,000.00 | 2,000.00 | 193,861 |
| 2025-10-24 | 1,997.00 | 1,998.00 | 1,966.00 | 1,977.00 | 1,977.00 | 152,885 |
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.