GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29,750.00 | 30,150.00 | 29,600.00 | 30,100.00 | 30,100.00 | 15,475 |
| 2024-04-26 | 29,850.00 | 30,150.00 | 29,550.00 | 29,650.00 | 29,650.00 | 14,114 |
| 2024-04-25 | 30,750.00 | 30,750.00 | 29,850.00 | 29,850.00 | 29,850.00 | 15,694 |
| 2024-04-24 | 30,900.00 | 31,000.00 | 30,400.00 | 30,900.00 | 30,900.00 | 10,963 |
| 2024-04-23 | 30,600.00 | 31,800.00 | 30,350.00 | 30,350.00 | 30,350.00 | 30,147 |
| 2024-04-22 | 30,050.00 | 30,550.00 | 29,800.00 | 30,550.00 | 30,550.00 | 22,139 |
| 2024-04-19 | 30,550.00 | 30,850.00 | 29,550.00 | 30,050.00 | 30,050.00 | 21,339 |
| 2024-04-18 | 29,750.00 | 31,100.00 | 29,750.00 | 30,850.00 | 30,850.00 | 14,152 |
| 2024-04-17 | 30,450.00 | 30,800.00 | 30,150.00 | 30,150.00 | 30,150.00 | 19,105 |
| 2024-04-16 | 31,750.00 | 31,850.00 | 30,450.00 | 30,550.00 | 30,550.00 | 38,359 |
| 2024-04-15 | 32,300.00 | 32,500.00 | 31,700.00 | 32,050.00 | 32,050.00 | 19,981 |
| 2024-04-12 | 32,500.00 | 33,500.00 | 32,300.00 | 32,950.00 | 32,950.00 | 18,755 |
| 2024-04-11 | 32,050.00 | 33,300.00 | 32,050.00 | 32,750.00 | 32,750.00 | 10,196 |
| 2024-04-09 | 33,200.00 | 33,800.00 | 32,750.00 | 32,950.00 | 32,950.00 | 19,803 |
| 2024-04-08 | 33,650.00 | 33,800.00 | 32,550.00 | 33,500.00 | 33,500.00 | 18,150 |
| 2024-04-05 | 32,050.00 | 34,000.00 | 32,050.00 | 33,900.00 | 33,900.00 | 64,595 |
| 2024-04-04 | 32,250.00 | 33,200.00 | 31,950.00 | 32,050.00 | 32,050.00 | 40,638 |
| 2024-04-03 | 33,200.00 | 33,200.00 | 32,000.00 | 32,250.00 | 32,250.00 | 33,124 |
| 2024-04-02 | 34,800.00 | 35,000.00 | 31,950.00 | 33,200.00 | 33,200.00 | 159,241 |
| 2024-04-01 | 34,950.00 | 35,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | 52,918 |
| 2024-03-29 | 35,500.00 | 35,700.00 | 34,600.00 | 34,950.00 | 34,950.00 | 60,055 |
| 2024-03-28 | 36,750.00 | 36,750.00 | 35,350.00 | 35,700.00 | 35,700.00 | 97,886 |
| 2024-03-27 | 37,400.00 | 38,200.00 | 36,600.00 | 36,600.00 | 36,600.00 | 56,636 |
| 2024-03-26 | 38,050.00 | 38,300.00 | 37,100.00 | 37,600.00 | 37,600.00 | 33,618 |
| 2024-03-25 | 37,550.00 | 38,100.00 | 36,650.00 | 37,950.00 | 37,950.00 | 46,046 |
| 2024-03-22 | 37,800.00 | 37,800.00 | 36,550.00 | 37,350.00 | 37,350.00 | 66,314 |
| 2024-03-21 | 38,600.00 | 39,300.00 | 37,600.00 | 37,800.00 | 37,800.00 | 75,179 |
| 2024-03-20 | 38,750.00 | 39,400.00 | 37,500.00 | 37,500.00 | 37,500.00 | 58,327 |
| 2024-03-19 | 38,950.00 | 40,300.00 | 38,500.00 | 38,900.00 | 38,900.00 | 81,940 |
| 2024-03-18 | 37,600.00 | 39,900.00 | 37,500.00 | 39,350.00 | 39,350.00 | 104,166 |
| 2024-03-15 | 38,350.00 | 38,650.00 | 36,950.00 | 37,650.00 | 37,650.00 | 131,810 |
| 2024-03-14 | 40,900.00 | 41,700.00 | 38,500.00 | 39,100.00 | 39,100.00 | 110,691 |
| 2024-03-13 | 40,500.00 | 42,700.00 | 39,300.00 | 40,700.00 | 40,700.00 | 243,823 |
| 2024-03-12 | 42,000.00 | 42,700.00 | 40,300.00 | 40,700.00 | 40,700.00 | 234,080 |
| 2024-03-11 | 39,700.00 | 41,500.00 | 39,150.00 | 40,300.00 | 40,300.00 | 232,901 |
| 2024-03-08 | 39,400.00 | 39,900.00 | 38,350.00 | 38,800.00 | 38,800.00 | 125,173 |
| 2024-03-07 | 38,250.00 | 40,500.00 | 37,400.00 | 39,700.00 | 39,700.00 | 427,642 |
| 2024-03-06 | 37,800.00 | 38,250.00 | 36,900.00 | 37,800.00 | 37,800.00 | 267,289 |
| 2024-03-05 | 36,650.00 | 44,450.00 | 35,500.00 | 39,250.00 | 39,250.00 | 1,663,138 |
| 2024-03-04 | 36,450.00 | 37,700.00 | 35,800.00 | 36,150.00 | 36,150.00 | 44,669 |
| 2024-02-29 | 38,800.00 | 38,900.00 | 35,600.00 | 35,900.00 | 35,900.00 | 165,717 |
| 2024-02-28 | 35,800.00 | 37,150.00 | 35,400.00 | 36,450.00 | 36,450.00 | 56,132 |
| 2024-02-27 | 36,400.00 | 37,350.00 | 33,500.00 | 34,900.00 | 34,900.00 | 97,053 |
| 2024-02-26 | 35,000.00 | 35,750.00 | 34,650.00 | 34,650.00 | 34,650.00 | 38,913 |
| 2024-02-23 | 35,650.00 | 35,950.00 | 35,050.00 | 35,350.00 | 35,350.00 | 24,866 |
| 2024-02-22 | 36,000.00 | 36,150.00 | 35,600.00 | 35,700.00 | 35,700.00 | 26,219 |
| 2024-02-21 | 36,500.00 | 36,700.00 | 35,850.00 | 36,000.00 | 36,000.00 | 32,588 |
| 2024-02-20 | 37,300.00 | 37,450.00 | 36,650.00 | 36,700.00 | 36,700.00 | 25,791 |
| 2024-02-19 | 37,300.00 | 37,900.00 | 37,000.00 | 37,150.00 | 37,150.00 | 32,297 |
| 2024-02-16 | 37,850.00 | 37,850.00 | 36,900.00 | 37,400.00 | 37,400.00 | 58,820 |
| 2024-02-15 | 36,950.00 | 38,750.00 | 36,550.00 | 38,100.00 | 38,100.00 | 214,077 |
| 2024-02-14 | 35,300.00 | 36,550.00 | 35,100.00 | 36,450.00 | 36,450.00 | 41,788 |
| 2024-02-13 | 36,450.00 | 37,300.00 | 35,800.00 | 36,000.00 | 36,000.00 | 61,524 |
| 2024-02-08 | 35,350.00 | 36,600.00 | 35,350.00 | 35,400.00 | 35,400.00 | 47,551 |
| 2024-02-07 | 36,400.00 | 36,750.00 | 35,000.00 | 35,050.00 | 35,050.00 | 44,222 |
| 2024-02-06 | 37,700.00 | 37,700.00 | 36,100.00 | 36,400.00 | 36,400.00 | 41,222 |
| 2024-02-05 | 36,650.00 | 37,800.00 | 35,400.00 | 37,700.00 | 37,700.00 | 67,207 |
| 2024-02-02 | 38,350.00 | 38,350.00 | 36,700.00 | 36,900.00 | 36,900.00 | 73,767 |
| 2024-02-01 | 38,650.00 | 39,150.00 | 37,050.00 | 37,250.00 | 37,250.00 | 79,584 |
| 2024-01-31 | 38,100.00 | 39,800.00 | 37,650.00 | 38,650.00 | 38,650.00 | 196,963 |
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.