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
2025-01-232,140.002,140.002,050.002,050.002,050.00884,918
2025-01-222,155.002,215.002,135.002,190.002,190.00826,420
2025-01-212,210.002,225.002,105.002,165.002,165.001,905,538
2025-01-202,385.002,445.002,125.002,130.002,130.005,732,432
2025-01-172,040.002,175.002,030.002,175.002,175.001,755,116
2025-01-162,055.002,080.002,055.002,055.002,055.00154,239
2025-01-152,070.002,075.002,030.002,035.002,035.00168,258
2025-01-142,030.002,070.002,030.002,055.002,055.00124,635
2025-01-132,065.002,070.002,020.002,040.002,040.00189,941
2025-01-102,045.002,085.002,025.002,085.002,085.00201,225
2025-01-092,060.002,075.002,020.002,035.002,035.00179,020
2025-01-082,065.002,085.002,035.002,060.002,060.00145,164
2025-01-072,080.002,095.002,055.002,065.002,065.00231,211
2025-01-062,060.002,105.002,040.002,090.002,090.00475,222
2025-01-031,973.002,035.001,969.002,005.002,005.00345,677
2025-01-021,915.001,975.001,915.001,973.001,973.00152,905
2024-12-301,927.001,965.001,907.001,930.001,930.00130,344
2024-12-271,931.002,020.001,892.001,927.001,927.00331,118
2024-12-261,993.002,010.001,951.001,951.001,951.00174,361
2024-12-241,994.002,020.001,963.001,990.001,990.00166,493
2024-12-231,980.002,040.001,980.002,000.002,000.00185,925
2024-12-202,050.002,060.001,954.001,958.001,958.00387,750
2024-12-192,060.002,070.002,010.002,050.002,050.00226,639
2024-12-182,115.002,145.002,070.002,120.002,120.00312,083
2024-12-172,140.002,150.002,100.002,130.002,130.00519,187
2024-12-162,180.002,180.002,100.002,125.002,125.00750,680
2024-12-132,045.002,120.002,030.002,110.002,110.00410,048
2024-12-122,085.002,130.002,035.002,045.002,045.00735,670
2024-12-111,978.002,085.001,978.002,070.002,070.00694,435
2024-12-101,774.002,155.001,774.002,005.002,005.003,504,445
2024-12-091,930.001,977.001,773.001,788.001,788.001,159,006
2024-12-062,040.002,070.001,971.001,999.001,999.001,095,087
2024-12-052,170.002,180.002,060.002,060.002,060.001,387,540
2024-12-042,165.002,270.002,140.002,225.002,225.002,005,154
2024-12-032,185.002,260.002,175.002,250.002,250.001,476,691
2024-12-022,550.002,640.002,200.002,210.002,210.0016,023,380
2024-11-292,095.002,180.002,025.002,180.002,180.00860,219
2024-11-282,175.002,200.002,075.002,090.002,090.00365,296
2024-11-272,160.002,185.002,115.002,175.002,175.00348,015
2024-11-262,155.002,205.002,140.002,180.002,180.00527,817
2024-11-252,135.002,250.002,045.002,200.002,200.002,113,588
2024-11-222,025.002,055.002,000.002,000.002,000.00337,940
2024-11-212,000.002,060.002,000.002,010.002,010.00304,922
2024-11-202,075.002,085.002,000.002,000.002,000.00258,227
2024-11-192,065.002,120.002,015.002,055.002,055.00425,077
2024-11-182,125.002,135.001,991.002,050.002,050.00356,066
2024-11-151,940.002,035.001,905.002,025.002,025.00379,126
2024-11-142,000.002,060.001,983.001,985.001,985.00451,823
2024-11-132,010.002,075.002,005.002,025.002,025.00487,688
2024-11-122,375.002,380.002,050.002,075.002,075.002,039,979
2024-11-112,325.002,385.002,230.002,235.002,235.002,566,434
2024-11-082,205.002,250.002,180.002,205.002,205.00438,211
2024-11-072,315.002,350.002,190.002,190.002,190.001,603,347
2024-11-062,090.002,370.002,050.002,365.002,365.004,653,491
2024-11-052,030.002,110.002,015.002,095.002,095.00412,529
2024-11-041,992.002,100.001,991.002,065.002,065.00514,076
2024-11-012,085.002,120.002,045.002,045.002,045.00633,843
2024-10-312,160.002,190.002,105.002,160.002,160.00918,863
2024-10-302,345.002,370.002,180.002,200.002,200.001,308,364
2024-10-292,260.002,475.002,175.002,325.002,325.006,498,047
← NewerPage 8 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.