GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,650.00 | 11,650.00 | 11,200.00 | 11,300.00 | 11,300.00 | 5,167 |
| 2026-10-19 | 11,650.00 | 11,650.00 | 11,140.00 | 11,520.00 | 11,520.00 | 4,216 |
| 2026-10-16 | 10,720.00 | 11,670.00 | 10,720.00 | 11,400.00 | 11,400.00 | 8,161 |
| 2026-10-15 | 11,450.00 | 11,450.00 | 10,600.00 | 10,940.00 | 10,940.00 | 20,635 |
| 2026-10-14 | 11,600.00 | 11,750.00 | 11,310.00 | 11,460.00 | 11,460.00 | 7,312 |
| 2026-10-13 | 11,050.00 | 11,750.00 | 10,870.00 | 11,420.00 | 11,420.00 | 21,897 |
| 2026-10-12 | 12,350.00 | 12,350.00 | 11,300.00 | 11,560.00 | 11,560.00 | 14,150 |
| 2026-10-08 | 12,450.00 | 12,450.00 | 12,060.00 | 12,210.00 | 12,210.00 | 7,024 |
| 2026-10-07 | 12,520.00 | 12,670.00 | 12,130.00 | 12,370.00 | 12,370.00 | 14,274 |
| 2026-10-06 | 12,470.00 | 12,780.00 | 12,360.00 | 12,500.00 | 12,500.00 | 13,222 |
| 2026-10-02 | 12,500.00 | 12,610.00 | 12,370.00 | 12,440.00 | 12,440.00 | 11,417 |
| 2026-10-01 | 12,090.00 | 12,550.00 | 12,090.00 | 12,390.00 | 12,390.00 | 15,345 |
| 2026-09-30 | 12,530.00 | 12,560.00 | 11,860.00 | 12,090.00 | 12,090.00 | 20,213 |
| 2026-09-29 | 12,560.00 | 12,600.00 | 12,240.00 | 12,470.00 | 12,470.00 | 5,255 |
| 2026-09-28 | 11,890.00 | 12,770.00 | 11,850.00 | 12,560.00 | 12,560.00 | 31,382 |
| 2026-09-23 | 11,890.00 | 12,190.00 | 11,650.00 | 11,890.00 | 11,890.00 | 12,077 |
| 2026-09-22 | 12,040.00 | 12,300.00 | 11,820.00 | 11,890.00 | 11,890.00 | 7,608 |
| 2026-09-21 | 11,760.00 | 12,560.00 | 11,650.00 | 12,000.00 | 12,000.00 | 91,421 |
| 2026-09-18 | 11,660.00 | 11,920.00 | 11,550.00 | 11,640.00 | 11,640.00 | 9,728 |
| 2026-09-17 | 11,770.00 | 11,940.00 | 11,670.00 | 11,750.00 | 11,750.00 | 10,206 |
| 2026-09-16 | 12,170.00 | 12,170.00 | 11,730.00 | 11,770.00 | 11,770.00 | 15,270 |
| 2026-09-15 | 12,960.00 | 13,100.00 | 12,120.00 | 12,220.00 | 12,220.00 | 39,629 |
| 2026-09-14 | 12,540.00 | 12,940.00 | 12,050.00 | 12,890.00 | 12,890.00 | 10,888 |
| 2026-09-11 | 12,710.00 | 12,960.00 | 12,400.00 | 12,540.00 | 12,540.00 | 17,119 |
| 2026-09-10 | 12,100.00 | 12,970.00 | 12,070.00 | 12,810.00 | 12,810.00 | 39,950 |
| 2026-09-09 | 12,280.00 | 12,330.00 | 11,870.00 | 12,060.00 | 12,060.00 | 17,048 |
| 2026-09-08 | 12,970.00 | 12,990.00 | 12,210.00 | 12,370.00 | 12,370.00 | 20,719 |
| 2026-09-07 | 13,020.00 | 13,020.00 | 12,650.00 | 12,790.00 | 12,790.00 | 8,445 |
| 2026-09-04 | 13,270.00 | 13,550.00 | 12,750.00 | 13,020.00 | 13,020.00 | 19,023 |
| 2026-09-03 | 13,300.00 | 13,550.00 | 12,710.00 | 12,850.00 | 12,850.00 | 22,568 |
| 2026-09-02 | 13,340.00 | 14,690.00 | 13,300.00 | 13,300.00 | 13,300.00 | 58,304 |
| 2026-09-01 | 13,020.00 | 13,810.00 | 13,020.00 | 13,650.00 | 13,650.00 | 23,833 |
| 2026-08-31 | 13,400.00 | 13,480.00 | 13,020.00 | 13,220.00 | 13,220.00 | 15,846 |
| 2026-08-28 | 13,900.00 | 13,920.00 | 13,180.00 | 13,550.00 | 13,550.00 | 49,968 |
| 2026-08-27 | 15,070.00 | 16,130.00 | 13,850.00 | 13,870.00 | 13,870.00 | 322,005 |
| 2026-08-26 | 13,010.00 | 14,150.00 | 12,680.00 | 13,740.00 | 13,740.00 | 31,795 |
| 2026-08-25 | 12,620.00 | 13,250.00 | 12,620.00 | 13,020.00 | 13,020.00 | 50,679 |
| 2026-08-24 | 12,870.00 | 13,640.00 | 12,390.00 | 12,930.00 | 12,930.00 | 18,063 |
| 2026-08-21 | 13,250.00 | 13,250.00 | 12,310.00 | 12,720.00 | 12,720.00 | 11,921 |
| 2026-08-20 | 12,420.00 | 13,360.00 | 12,420.00 | 12,790.00 | 12,790.00 | 11,045 |
| 2026-08-19 | 12,130.00 | 12,500.00 | 11,950.00 | 12,340.00 | 12,340.00 | 10,791 |
| 2026-08-18 | 12,750.00 | 12,850.00 | 12,080.00 | 12,220.00 | 12,220.00 | 18,347 |
| 2026-08-14 | 12,900.00 | 13,270.00 | 12,610.00 | 12,880.00 | 12,880.00 | 16,427 |
| 2026-08-13 | 13,280.00 | 13,280.00 | 12,400.00 | 12,900.00 | 12,900.00 | 7,522 |
| 2026-08-12 | 13,030.00 | 13,350.00 | 12,790.00 | 13,300.00 | 13,300.00 | 11,312 |
| 2026-08-11 | 12,610.00 | 13,130.00 | 12,610.00 | 13,130.00 | 13,130.00 | 13,874 |
| 2026-08-10 | 12,740.00 | 13,150.00 | 12,450.00 | 12,610.00 | 12,610.00 | 7,446 |
| 2026-08-07 | 12,560.00 | 12,890.00 | 12,200.00 | 12,760.00 | 12,760.00 | 3,840 |
| 2026-08-06 | 12,320.00 | 12,800.00 | 12,160.00 | 12,560.00 | 12,560.00 | 5,388 |
| 2026-08-05 | 13,200.00 | 13,200.00 | 12,100.00 | 12,850.00 | 12,850.00 | 3,384 |
| 2026-08-04 | 11,870.00 | 13,200.00 | 11,870.00 | 12,800.00 | 12,800.00 | 13,357 |
| 2026-08-03 | 11,760.00 | 12,420.00 | 11,750.00 | 12,050.00 | 12,050.00 | 10,426 |
| 2026-07-31 | 11,680.00 | 11,890.00 | 11,060.00 | 11,830.00 | 11,830.00 | 13,748 |
| 2026-07-30 | 10,100.00 | 11,550.00 | 10,100.00 | 10,930.00 | 10,930.00 | 17,117 |
| 2026-07-29 | 11,500.00 | 11,890.00 | 10,490.00 | 10,640.00 | 10,640.00 | 22,511 |
| 2026-07-28 | 11,340.00 | 12,310.00 | 11,330.00 | 11,720.00 | 11,720.00 | 8,398 |
| 2026-07-27 | 11,520.00 | 12,670.00 | 11,410.00 | 12,040.00 | 12,040.00 | 9,572 |
| 2026-07-24 | 11,710.00 | 11,760.00 | 11,220.00 | 11,580.00 | 11,580.00 | 7,391 |
| 2026-07-23 | 11,020.00 | 12,120.00 | 10,760.00 | 11,700.00 | 11,700.00 | 15,918 |
| 2026-07-22 | 11,110.00 | 11,390.00 | 10,850.00 | 10,980.00 | 10,980.00 | 13,030 |
Page 1 of 3 · 121 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.