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
2025-04-242,380.002,425.002,355.002,365.002,365.00987,083
2025-04-232,545.002,545.002,345.002,420.002,420.002,211,503
2025-04-222,555.002,630.002,470.002,540.002,540.002,799,342
2025-04-213,055.003,070.002,640.002,640.002,640.0013,092,750
2025-04-182,565.003,040.002,555.002,910.002,910.0041,183,930
2025-04-172,530.002,605.002,500.002,575.002,575.004,991,378
2025-04-162,545.002,700.002,445.002,595.002,595.0015,019,160
2025-04-152,155.002,800.002,065.002,555.002,555.0036,288,219
2025-04-142,160.002,180.002,120.002,155.002,155.00535,802
2025-04-112,135.002,195.002,115.002,180.002,180.001,110,665
2025-04-102,085.002,160.002,080.002,160.002,160.00864,536
2025-04-092,100.002,130.002,020.002,075.002,075.00906,225
2025-04-081,965.002,185.001,963.002,135.002,135.005,315,554
2025-04-072,000.002,070.001,959.001,984.001,984.00875,513
2025-04-041,918.002,010.001,820.002,000.002,000.00561,026
2025-04-031,910.001,974.001,881.001,926.001,926.00242,945
2025-04-021,947.001,965.001,910.001,910.001,910.0096,204
2025-04-011,850.001,967.001,850.001,960.001,960.00335,777
2025-03-311,920.001,950.001,826.001,850.001,850.00280,833
2025-03-281,980.001,980.001,944.001,953.001,953.00182,114
2025-03-272,010.002,015.001,982.001,982.001,982.00177,245
2025-03-261,955.002,040.001,955.002,020.002,020.00161,524
2025-03-251,963.001,976.001,945.001,960.001,960.00173,054
2025-03-241,964.001,993.001,959.001,963.001,963.0094,908
2025-03-211,987.001,997.001,938.001,971.001,971.00213,611
2025-03-202,015.002,035.001,984.001,987.001,987.00208,299
2025-03-192,010.002,030.002,005.002,010.002,010.00144,861
2025-03-182,020.002,040.002,005.002,030.002,030.00198,493
2025-03-172,020.002,025.002,005.002,020.002,020.00128,313
2025-03-142,000.002,035.002,000.002,020.002,020.00191,121
2025-03-132,045.002,055.002,005.002,015.002,015.00229,602
2025-03-122,050.002,075.002,025.002,040.002,040.00198,541
2025-03-111,976.002,050.001,954.002,040.002,040.00364,900
2025-03-102,020.002,045.002,005.002,030.002,030.00169,597
2025-03-072,075.002,100.002,025.002,025.002,025.00647,601
2025-03-062,080.002,120.002,060.002,100.002,100.00542,958
2025-03-052,000.002,090.002,000.002,080.002,080.00435,713
2025-03-042,080.002,110.002,000.002,010.002,010.00766,725
2025-02-282,065.002,130.002,055.002,075.002,075.00789,979
2025-02-272,160.002,220.002,135.002,200.002,200.001,154,731
2025-02-262,220.002,290.002,130.002,155.002,155.006,886,718
2025-02-252,030.002,060.002,020.002,045.002,045.00625,516
2025-02-242,015.002,055.002,000.002,040.002,040.00310,734
2025-02-212,090.002,100.002,010.002,040.002,040.001,141,926
2025-02-202,180.002,265.002,155.002,220.002,220.001,918,115
2025-02-192,155.002,185.002,115.002,170.002,170.00778,195
2025-02-182,065.002,215.002,045.002,200.002,200.002,145,953
2025-02-172,070.002,105.002,055.002,065.002,065.00316,008
2025-02-142,040.002,095.002,030.002,085.002,085.00293,153
2025-02-132,030.002,060.002,015.002,035.002,035.00296,906
2025-02-122,105.002,105.002,035.002,035.002,035.00370,164
2025-02-112,075.002,130.002,045.002,080.002,080.00345,768
2025-02-102,050.002,085.002,025.002,060.002,060.00197,198
2025-02-072,005.002,080.001,991.002,080.002,080.00444,842
2025-02-062,030.002,030.002,000.002,010.002,010.00169,903
2025-02-052,025.002,045.002,010.002,010.002,010.00186,800
2025-02-042,010.002,060.002,010.002,025.002,025.00401,754
2025-02-032,010.002,025.001,968.001,996.001,996.00618,071
2025-01-312,110.002,125.002,075.002,080.002,080.00403,683
2025-01-242,065.002,170.002,060.002,170.002,170.00994,328
← NewerPage 7 of 21 · 1,227 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.