GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27,000.00 | 28,400.00 | 27,000.00 | 28,000.00 | 28,000.00 | 30,756 |
| 2024-07-25 | 27,500.00 | 28,000.00 | 26,900.00 | 27,200.00 | 27,200.00 | 40,489 |
| 2024-07-24 | 27,500.00 | 29,800.00 | 27,150.00 | 28,050.00 | 28,050.00 | 103,217 |
| 2024-07-23 | 28,300.00 | 28,850.00 | 27,600.00 | 28,000.00 | 28,000.00 | 72,426 |
| 2024-07-22 | 26,600.00 | 31,900.00 | 26,200.00 | 28,450.00 | 28,450.00 | 726,900 |
| 2024-07-19 | 27,200.00 | 27,350.00 | 26,600.00 | 26,850.00 | 26,850.00 | 11,918 |
| 2024-07-18 | 27,100.00 | 27,550.00 | 26,500.00 | 27,350.00 | 27,350.00 | 11,935 |
| 2024-07-17 | 27,250.00 | 27,600.00 | 27,100.00 | 27,350.00 | 27,350.00 | 24,116 |
| 2024-07-16 | 28,100.00 | 28,100.00 | 27,100.00 | 27,400.00 | 27,400.00 | 18,030 |
| 2024-07-15 | 26,350.00 | 28,500.00 | 26,350.00 | 28,000.00 | 28,000.00 | 51,997 |
| 2024-07-12 | 26,250.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | 13,731 |
| 2024-07-11 | 26,850.00 | 26,850.00 | 26,300.00 | 26,300.00 | 26,300.00 | 13,727 |
| 2024-07-10 | 26,500.00 | 26,950.00 | 26,100.00 | 26,900.00 | 26,900.00 | 13,447 |
| 2024-07-09 | 26,450.00 | 27,050.00 | 26,250.00 | 26,800.00 | 26,800.00 | 17,633 |
| 2024-07-08 | 25,550.00 | 26,400.00 | 25,450.00 | 26,300.00 | 26,300.00 | 13,709 |
| 2024-07-05 | 25,500.00 | 26,100.00 | 25,300.00 | 25,550.00 | 25,550.00 | 18,343 |
| 2024-07-04 | 25,200.00 | 26,050.00 | 24,950.00 | 25,500.00 | 25,500.00 | 30,586 |
| 2024-07-03 | 24,700.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,750.00 | 11,679 |
| 2024-07-02 | 25,100.00 | 25,350.00 | 24,400.00 | 24,700.00 | 24,700.00 | 13,201 |
| 2024-07-01 | 24,800.00 | 25,350.00 | 24,700.00 | 25,350.00 | 25,350.00 | 12,650 |
| 2024-06-28 | 24,800.00 | 25,300.00 | 24,650.00 | 25,000.00 | 25,000.00 | 17,580 |
| 2024-06-27 | 25,200.00 | 25,450.00 | 24,800.00 | 24,800.00 | 24,800.00 | 14,908 |
| 2024-06-26 | 26,450.00 | 26,950.00 | 25,450.00 | 25,450.00 | 25,450.00 | 21,288 |
| 2024-06-25 | 25,000.00 | 26,200.00 | 25,000.00 | 26,200.00 | 26,200.00 | 11,918 |
| 2024-06-24 | 25,400.00 | 25,700.00 | 25,150.00 | 25,200.00 | 25,200.00 | 13,863 |
| 2024-06-21 | 26,150.00 | 26,550.00 | 25,400.00 | 25,400.00 | 25,400.00 | 12,907 |
| 2024-06-20 | 25,800.00 | 26,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | 11,103 |
| 2024-06-19 | 26,150.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,800.00 | 16,152 |
| 2024-06-18 | 26,950.00 | 26,950.00 | 26,100.00 | 26,550.00 | 26,550.00 | 16,721 |
| 2024-06-17 | 26,300.00 | 26,750.00 | 26,150.00 | 26,600.00 | 26,600.00 | 20,087 |
| 2024-06-14 | 27,100.00 | 27,150.00 | 26,400.00 | 26,550.00 | 26,550.00 | 17,114 |
| 2024-06-13 | 27,100.00 | 27,500.00 | 27,000.00 | 27,100.00 | 27,100.00 | 10,038 |
| 2024-06-12 | 27,300.00 | 27,550.00 | 26,900.00 | 27,050.00 | 27,050.00 | 16,540 |
| 2024-06-11 | 27,500.00 | 27,700.00 | 27,350.00 | 27,350.00 | 27,350.00 | 11,703 |
| 2024-06-10 | 28,050.00 | 28,050.00 | 27,450.00 | 27,650.00 | 27,650.00 | 16,724 |
| 2024-06-07 | 27,950.00 | 28,650.00 | 27,850.00 | 27,900.00 | 27,900.00 | 14,616 |
| 2024-06-05 | 27,800.00 | 28,300.00 | 27,700.00 | 28,050.00 | 28,050.00 | 15,799 |
| 2024-06-04 | 28,050.00 | 28,300.00 | 27,950.00 | 27,950.00 | 27,950.00 | 16,313 |
| 2024-06-03 | 28,250.00 | 28,900.00 | 28,000.00 | 28,300.00 | 28,300.00 | 9,474 |
| 2024-05-31 | 27,550.00 | 28,950.00 | 27,550.00 | 27,950.00 | 27,950.00 | 23,246 |
| 2024-05-30 | 28,050.00 | 28,250.00 | 27,500.00 | 27,550.00 | 27,550.00 | 21,397 |
| 2024-05-29 | 28,250.00 | 28,600.00 | 28,000.00 | 28,050.00 | 28,050.00 | 13,949 |
| 2024-05-28 | 28,500.00 | 29,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | 21,965 |
| 2024-05-27 | 29,500.00 | 29,500.00 | 28,300.00 | 28,800.00 | 28,800.00 | 25,388 |
| 2024-05-24 | 29,800.00 | 29,800.00 | 28,950.00 | 29,050.00 | 29,050.00 | 23,338 |
| 2024-05-23 | 29,800.00 | 30,050.00 | 29,300.00 | 29,800.00 | 29,800.00 | 11,981 |
| 2024-05-22 | 30,550.00 | 30,550.00 | 29,850.00 | 30,000.00 | 30,000.00 | 12,748 |
| 2024-05-21 | 30,100.00 | 30,650.00 | 29,900.00 | 30,300.00 | 30,300.00 | 18,714 |
| 2024-05-20 | 31,000.00 | 31,000.00 | 29,800.00 | 29,850.00 | 29,850.00 | 27,876 |
| 2024-05-17 | 30,900.00 | 31,350.00 | 30,650.00 | 30,850.00 | 30,850.00 | 15,815 |
| 2024-05-16 | 31,150.00 | 31,650.00 | 30,800.00 | 30,950.00 | 30,950.00 | 18,001 |
| 2024-05-14 | 30,700.00 | 31,500.00 | 30,700.00 | 31,000.00 | 31,000.00 | 23,550 |
| 2024-05-13 | 31,300.00 | 31,550.00 | 30,450.00 | 30,700.00 | 30,700.00 | 20,360 |
| 2024-05-10 | 32,400.00 | 33,600.00 | 31,100.00 | 31,200.00 | 31,200.00 | 131,817 |
| 2024-05-09 | 31,200.00 | 31,650.00 | 30,800.00 | 31,650.00 | 31,650.00 | 17,740 |
| 2024-05-08 | 30,800.00 | 31,500.00 | 30,800.00 | 30,850.00 | 30,850.00 | 21,052 |
| 2024-05-07 | 30,700.00 | 31,250.00 | 30,650.00 | 31,000.00 | 31,000.00 | 13,874 |
| 2024-05-03 | 30,100.00 | 31,150.00 | 30,100.00 | 30,700.00 | 30,700.00 | 19,812 |
| 2024-05-02 | 29,700.00 | 30,400.00 | 29,650.00 | 30,100.00 | 30,100.00 | 18,165 |
| 2024-04-30 | 29,800.00 | 30,250.00 | 29,700.00 | 30,000.00 | 30,000.00 | 16,206 |
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.