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
2024-10-282,445.002,450.002,185.002,185.002,185.002,027,947
2024-10-252,350.002,390.002,300.002,370.002,370.00647,992
2024-10-242,365.002,390.002,275.002,335.002,335.001,095,318
2024-10-232,450.002,575.002,420.002,420.002,420.001,904,849
2024-10-222,505.002,575.002,420.002,455.002,455.001,765,922
2024-10-212,570.002,590.002,515.002,535.002,535.001,471,452
2024-10-182,420.002,580.002,415.002,570.002,570.001,824,584
2024-10-172,530.002,580.002,455.002,460.002,460.001,294,462
2024-10-162,550.002,645.002,505.002,520.002,520.003,419,404
2024-10-152,520.002,585.002,490.002,535.002,535.003,455,253
2024-10-142,340.002,520.002,335.002,520.002,520.003,699,146
2024-10-112,320.002,400.002,310.002,340.002,340.001,040,405
2024-10-102,305.002,355.002,280.002,335.002,335.00773,577
2024-10-082,520.002,550.002,270.002,300.002,300.003,557,082
2024-10-072,380.002,385.002,305.002,365.002,365.002,036,732
2024-10-042,330.002,440.002,285.002,400.002,400.001,272,121
2024-10-022,305.002,400.002,270.002,335.002,335.001,022,288
2024-09-302,500.002,530.002,355.002,360.002,360.002,487,906
2024-09-272,665.002,680.002,500.002,510.002,510.003,824,219
2024-09-262,590.002,700.002,520.002,695.002,695.006,857,583
2024-09-252,500.002,895.002,460.002,685.002,685.0018,308,141
2024-09-242,620.002,720.002,480.002,480.002,480.0011,286,110
2024-09-232,510.002,555.002,445.002,540.002,540.003,030,059
2024-09-202,555.002,605.002,485.002,575.002,575.002,639,555
2024-09-192,635.002,645.002,505.002,565.002,565.002,534,253
2024-09-132,595.002,700.002,525.002,640.002,640.005,113,609
2024-09-122,590.002,715.002,550.002,615.002,615.004,763,441
2024-09-112,890.002,935.002,605.002,685.002,685.007,573,217
2024-09-102,690.003,115.002,635.002,940.002,940.0042,487,871
2024-09-092,415.002,720.002,410.002,720.002,720.007,586,939
2024-09-062,730.002,835.002,460.002,530.002,530.0016,884,070
2024-09-052,755.002,785.002,480.002,600.002,600.0015,919,340
2024-09-042,835.003,150.002,650.002,675.002,675.0065,764,367
2024-09-032,440.002,665.002,345.002,665.002,665.0027,968,711
2024-09-021,975.002,070.001,925.002,050.002,050.001,616,644
2024-08-301,873.001,920.001,865.001,910.001,910.00235,470
2024-08-291,880.001,901.001,863.001,882.001,882.00275,598
2024-08-281,939.001,959.001,902.001,902.001,902.00456,799
2024-08-271,970.002,005.001,912.001,969.001,969.00438,156
2024-08-262,055.002,085.001,992.001,994.001,994.00704,349
2024-08-232,000.002,085.001,989.002,020.002,020.00887,592
2024-08-222,090.002,100.002,005.002,035.002,035.001,547,418
2024-08-211,999.002,040.001,974.002,040.002,040.00420,048
2024-08-201,955.002,020.001,955.002,020.002,020.00323,974
2024-08-191,999.002,045.001,951.001,955.001,955.00394,280
2024-08-162,040.002,050.001,985.002,005.002,005.00584,192
2024-08-142,090.002,120.002,010.002,025.002,025.00599,498
2024-08-132,115.002,145.001,990.002,070.002,070.001,907,473
2024-08-122,060.002,090.002,030.002,065.002,065.00789,109
2024-08-092,215.002,240.002,100.002,105.002,105.002,467,234
2024-08-082,000.002,150.002,000.002,055.002,055.001,448,862
2024-08-071,971.002,215.001,971.002,075.002,075.002,990,432
2024-08-061,900.002,045.001,866.001,998.001,998.002,478,978
2024-08-052,205.002,210.001,690.001,874.001,874.003,540,331
2024-08-022,685.002,770.002,300.002,300.002,300.005,237,167
2024-08-012,510.002,605.002,445.002,580.002,580.003,142,455
2024-07-312,630.002,690.002,550.002,630.002,630.002,520,780
2024-07-302,850.002,875.002,695.002,705.002,705.003,969,205
2024-07-293,065.003,230.002,920.002,985.002,985.0023,053,830
2024-07-262,825.002,950.002,730.002,860.002,860.0010,209,620
← NewerPage 9 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.