Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011420.KO stock page

Galaxia SM Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,330.002,350.002,280.002,310.002,310.00329,572
2025-07-232,390.002,420.002,300.002,335.002,335.00447,261
2025-07-222,455.002,510.002,370.002,405.002,405.00565,297
2025-07-212,565.002,665.002,485.002,485.002,485.001,319,920
2025-07-182,435.002,630.002,360.002,560.002,560.001,801,529
2025-07-172,380.002,410.002,330.002,400.002,400.00182,993
2025-07-162,345.002,390.002,330.002,365.002,365.00168,362
2025-07-152,410.002,430.002,360.002,370.002,370.00203,050
2025-07-142,480.002,485.002,410.002,430.002,430.00232,320
2025-07-112,515.002,545.002,460.002,480.002,480.00208,033
2025-07-102,490.002,545.002,465.002,505.002,505.00219,116
2025-07-092,405.002,500.002,365.002,490.002,490.00327,783
2025-07-082,500.002,510.002,385.002,385.002,385.00862,744
2025-07-072,430.002,515.002,400.002,425.002,425.00362,670
2025-07-042,465.002,505.002,405.002,405.002,405.00355,265
2025-07-032,470.002,495.002,445.002,460.002,460.00120,523
2025-07-022,525.002,535.002,435.002,445.002,445.00269,243
2025-07-012,485.002,570.002,485.002,500.002,500.00319,418
2025-06-302,470.002,540.002,470.002,500.002,500.00378,738
2025-06-272,575.002,595.002,470.002,510.002,510.00636,238
2025-06-262,710.002,735.002,545.002,575.002,575.001,283,626
2025-06-252,800.002,900.002,705.002,800.002,800.002,503,985
2025-06-242,830.002,925.002,780.002,850.002,850.002,451,148
2025-06-232,770.002,815.002,705.002,805.002,805.001,116,585
2025-06-202,800.002,825.002,700.002,800.002,800.001,157,023
2025-06-192,885.002,890.002,747.002,775.002,775.001,869,184
2025-06-182,765.002,885.002,740.002,840.002,840.003,796,401
2025-06-172,855.002,930.002,665.002,755.002,755.004,415,366
2025-06-162,605.002,740.002,570.002,690.002,690.002,419,291
2025-06-132,690.002,745.002,545.002,580.002,580.001,602,909
2025-06-122,770.002,775.002,650.002,660.002,660.002,247,111
2025-06-112,670.002,900.002,575.002,770.002,770.007,564,706
2025-06-102,705.002,715.002,540.002,670.002,670.004,349,316
2025-06-092,460.002,790.002,440.002,700.002,700.0024,423,051
2025-06-052,330.002,445.002,330.002,365.002,365.001,721,253
2025-06-042,385.002,390.002,275.002,360.002,360.001,044,317
2025-06-022,320.002,355.002,295.002,355.002,355.00884,651
2025-05-302,315.002,315.002,255.002,295.002,295.00291,734
2025-05-292,250.002,315.002,240.002,315.002,315.00351,953
2025-05-282,220.002,295.002,215.002,270.002,270.00374,192
2025-05-272,220.002,260.002,200.002,225.002,225.00324,566
2025-05-262,225.002,255.002,210.002,225.002,225.00232,493
2025-05-232,270.002,315.002,240.002,255.002,255.00359,238
2025-05-222,335.002,360.002,235.002,270.002,270.00557,653
2025-05-212,320.002,340.002,285.002,305.002,305.00308,692
2025-05-202,260.002,325.002,260.002,320.002,320.00295,384
2025-05-192,260.002,295.002,230.002,260.002,260.00327,319
2025-05-162,350.002,365.002,270.002,300.002,300.00551,709
2025-05-152,420.002,420.002,335.002,355.002,355.00652,328
2025-05-142,400.002,455.002,375.002,420.002,420.00819,212
2025-05-132,400.002,425.002,360.002,415.002,415.00752,904
2025-05-122,295.002,430.002,295.002,405.002,405.001,808,343
2025-05-092,420.002,440.002,290.002,295.002,295.001,275,524
2025-05-082,375.002,375.002,305.002,365.002,365.00710,548
2025-05-072,245.002,360.002,240.002,345.002,345.001,240,117
2025-05-022,265.002,285.002,185.002,250.002,250.00856,266
2025-04-302,295.002,420.002,275.002,335.002,335.001,997,765
2025-04-292,340.002,355.002,275.002,315.002,315.00789,983
2025-04-282,440.002,445.002,300.002,330.002,330.001,323,158
2025-04-252,380.002,470.002,335.002,385.002,385.001,740,025
← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.