GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 36,400.00 | 38,200.00 | 35,450.00 | 38,200.00 | 38,200.00 | 106,972 |
| 2024-01-29 | 36,150.00 | 37,500.00 | 35,150.00 | 36,550.00 | 36,550.00 | 71,584 |
| 2024-01-26 | 36,350.00 | 37,650.00 | 35,050.00 | 36,500.00 | 36,500.00 | 79,071 |
| 2024-01-25 | 36,600.00 | 37,000.00 | 35,150.00 | 35,800.00 | 35,800.00 | 48,194 |
| 2024-01-24 | 34,500.00 | 37,100.00 | 34,450.00 | 36,300.00 | 36,300.00 | 121,248 |
| 2024-01-23 | 33,500.00 | 35,250.00 | 33,100.00 | 34,450.00 | 34,450.00 | 56,670 |
| 2024-01-22 | 34,700.00 | 34,800.00 | 33,250.00 | 33,700.00 | 33,700.00 | 43,603 |
| 2024-01-19 | 33,700.00 | 34,950.00 | 33,200.00 | 33,950.00 | 33,950.00 | 76,257 |
| 2024-01-18 | 33,800.00 | 34,450.00 | 32,950.00 | 33,300.00 | 33,300.00 | 68,020 |
| 2024-01-17 | 36,300.00 | 36,700.00 | 33,700.00 | 33,800.00 | 33,800.00 | 109,779 |
| 2024-01-16 | 36,800.00 | 37,700.00 | 36,000.00 | 36,300.00 | 36,300.00 | 73,801 |
| 2024-01-15 | 37,300.00 | 38,500.00 | 36,050.00 | 37,150.00 | 37,150.00 | 136,438 |
| 2024-01-12 | 39,100.00 | 39,750.00 | 37,500.00 | 37,900.00 | 37,900.00 | 169,226 |
| 2024-01-11 | 39,750.00 | 42,650.00 | 38,550.00 | 40,850.00 | 40,850.00 | 587,985 |
| 2024-01-10 | 37,550.00 | 38,250.00 | 36,400.00 | 36,900.00 | 36,900.00 | 108,580 |
| 2024-01-09 | 35,750.00 | 38,150.00 | 35,750.00 | 37,900.00 | 37,900.00 | 187,471 |
| 2024-01-08 | 35,000.00 | 35,700.00 | 35,000.00 | 35,150.00 | 35,150.00 | 43,888 |
| 2024-01-05 | 35,150.00 | 35,550.00 | 34,850.00 | 35,150.00 | 35,150.00 | 53,806 |
| 2024-01-04 | 36,300.00 | 36,800.00 | 34,550.00 | 34,950.00 | 34,950.00 | 111,601 |
| 2024-01-03 | 37,850.00 | 37,950.00 | 36,800.00 | 36,900.00 | 36,900.00 | 69,839 |
| 2024-01-02 | 37,400.00 | 38,100.00 | 36,150.00 | 37,500.00 | 37,500.00 | 86,732 |
| 2023-12-28 | 36,800.00 | 37,600.00 | 36,300.00 | 37,000.00 | 37,000.00 | 94,524 |
| 2023-12-27 | 36,900.00 | 37,250.00 | 36,250.00 | 36,300.00 | 36,300.00 | 74,739 |
| 2023-12-26 | 39,550.00 | 40,350.00 | 36,900.00 | 36,950.00 | 36,950.00 | 171,313 |
| 2023-12-22 | 44,750.00 | 44,800.00 | 39,100.00 | 39,250.00 | 39,250.00 | 327,403 |
| 2023-12-21 | 44,650.00 | 45,400.00 | 42,850.00 | 44,850.00 | 44,850.00 | 171,370 |
| 2023-12-20 | 45,550.00 | 45,900.00 | 44,250.00 | 44,650.00 | 44,650.00 | 163,310 |
| 2023-12-19 | 42,300.00 | 45,000.00 | 42,150.00 | 44,800.00 | 44,800.00 | 220,734 |
| 2023-12-18 | 42,250.00 | 43,100.00 | 41,550.00 | 42,200.00 | 42,200.00 | 130,476 |
| 2023-12-15 | 44,850.00 | 45,800.00 | 41,400.00 | 42,600.00 | 42,600.00 | 274,821 |
| 2023-12-14 | 46,200.00 | 46,750.00 | 44,600.00 | 44,850.00 | 44,850.00 | 214,116 |
| 2023-12-13 | 48,100.00 | 48,200.00 | 45,300.00 | 45,450.00 | 45,450.00 | 245,088 |
| 2023-12-12 | 49,150.00 | 52,600.00 | 46,600.00 | 47,100.00 | 47,100.00 | 640,018 |
| 2023-12-11 | 49,400.00 | 53,600.00 | 47,950.00 | 49,650.00 | 49,650.00 | 653,141 |
| 2023-12-08 | 47,200.00 | 49,750.00 | 45,700.00 | 49,300.00 | 49,300.00 | 598,146 |
| 2023-12-07 | 45,200.00 | 49,650.00 | 44,000.00 | 47,450.00 | 47,450.00 | 1,612,893 |
| 2023-12-06 | 35,600.00 | 45,200.00 | 35,000.00 | 45,200.00 | 45,200.00 | 1,546,716 |
| 2023-12-05 | 37,700.00 | 38,750.00 | 34,750.00 | 34,800.00 | 34,800.00 | 204,079 |
| 2023-12-04 | 37,700.00 | 41,300.00 | 36,750.00 | 37,600.00 | 37,600.00 | 528,131 |
| 2023-12-01 | 35,200.00 | 37,500.00 | 34,750.00 | 36,150.00 | 36,150.00 | 174,249 |
| 2023-11-30 | 34,750.00 | 35,050.00 | 33,850.00 | 34,900.00 | 34,900.00 | 32,379 |
| 2023-11-29 | 33,950.00 | 35,550.00 | 33,900.00 | 34,450.00 | 34,450.00 | 85,325 |
| 2023-11-28 | 34,550.00 | 34,900.00 | 33,150.00 | 33,550.00 | 33,550.00 | 69,370 |
| 2023-11-27 | 33,850.00 | 35,700.00 | 32,800.00 | 34,850.00 | 34,850.00 | 165,965 |
| 2023-11-24 | 34,000.00 | 34,100.00 | 32,600.00 | 32,850.00 | 32,850.00 | 47,255 |
| 2023-11-23 | 33,200.00 | 34,600.00 | 32,400.00 | 33,450.00 | 33,450.00 | 85,343 |
| 2023-11-22 | 33,150.00 | 33,450.00 | 31,850.00 | 32,800.00 | 32,800.00 | 55,052 |
| 2023-11-21 | 33,850.00 | 34,600.00 | 33,050.00 | 33,200.00 | 33,200.00 | 71,002 |
| 2023-11-20 | 33,750.00 | 34,250.00 | 33,300.00 | 33,950.00 | 33,950.00 | 55,938 |
| 2023-11-17 | 35,200.00 | 35,350.00 | 33,250.00 | 33,450.00 | 33,450.00 | 129,566 |
| 2023-11-16 | 34,800.00 | 36,700.00 | 34,250.00 | 35,250.00 | 35,250.00 | 152,965 |
| 2023-11-15 | 35,200.00 | 35,450.00 | 33,550.00 | 34,700.00 | 34,700.00 | 186,275 |
| 2023-11-14 | 34,400.00 | 37,550.00 | 34,400.00 | 35,450.00 | 35,450.00 | 194,935 |
| 2023-11-13 | 37,250.00 | 38,900.00 | 35,100.00 | 35,100.00 | 35,100.00 | 290,567 |
| 2023-11-10 | 34,050.00 | 37,300.00 | 33,900.00 | 37,100.00 | 37,100.00 | 498,975 |
| 2023-11-09 | 31,600.00 | 36,100.00 | 30,650.00 | 34,100.00 | 34,100.00 | 725,144 |
| 2023-11-08 | 27,150.00 | 34,550.00 | 27,100.00 | 32,400.00 | 32,400.00 | 1,238,788 |
| 2023-11-07 | 26,900.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | 22,190 |
| 2023-11-06 | 26,200.00 | 27,300.00 | 26,200.00 | 27,150.00 | 27,150.00 | 33,530 |
| 2023-11-03 | 25,150.00 | 26,000.00 | 24,700.00 | 25,750.00 | 25,750.00 | 20,831 |
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.