GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 25,150.00 | 26,000.00 | 24,700.00 | 25,750.00 | 25,750.00 | 20,831 |
| 2023-11-02 | 24,350.00 | 24,900.00 | 23,600.00 | 24,700.00 | 24,700.00 | 14,684 |
| 2023-11-01 | 24,250.00 | 24,350.00 | 23,800.00 | 23,850.00 | 23,850.00 | 11,920 |
| 2023-10-31 | 24,450.00 | 24,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | 14,372 |
| 2023-10-30 | 23,950.00 | 25,000.00 | 23,900.00 | 24,450.00 | 24,450.00 | 14,043 |
| 2023-10-27 | 23,700.00 | 25,600.00 | 23,700.00 | 24,600.00 | 24,600.00 | 31,179 |
| 2023-10-26 | 24,400.00 | 24,400.00 | 23,300.00 | 23,600.00 | 23,600.00 | 17,520 |
| 2023-10-25 | 25,450.00 | 26,550.00 | 24,450.00 | 25,000.00 | 25,000.00 | 28,431 |
| 2023-10-24 | 23,250.00 | 25,650.00 | 22,650.00 | 25,450.00 | 25,450.00 | 44,116 |
| 2023-10-23 | 23,600.00 | 24,000.00 | 23,150.00 | 23,150.00 | 23,150.00 | 13,486 |
| 2023-10-20 | 23,600.00 | 24,250.00 | 22,850.00 | 23,850.00 | 23,850.00 | 23,791 |
| 2023-10-19 | 24,900.00 | 24,900.00 | 23,800.00 | 23,850.00 | 23,850.00 | 19,146 |
| 2023-10-18 | 26,100.00 | 26,250.00 | 25,150.00 | 25,150.00 | 25,150.00 | 13,546 |
| 2023-10-17 | 25,150.00 | 26,850.00 | 25,150.00 | 26,300.00 | 26,300.00 | 21,645 |
| 2023-10-16 | 26,250.00 | 26,250.00 | 24,850.00 | 25,000.00 | 25,000.00 | 20,451 |
| 2023-10-13 | 26,000.00 | 26,850.00 | 26,000.00 | 26,250.00 | 26,250.00 | 11,558 |
| 2023-10-12 | 25,750.00 | 27,300.00 | 25,750.00 | 26,900.00 | 26,900.00 | 16,512 |
| 2023-10-11 | 25,450.00 | 26,100.00 | 25,450.00 | 25,900.00 | 25,900.00 | 7,648 |
| 2023-10-10 | 26,300.00 | 26,350.00 | 25,050.00 | 25,300.00 | 25,300.00 | 16,022 |
| 2023-10-06 | 24,900.00 | 26,400.00 | 24,900.00 | 26,200.00 | 26,200.00 | 15,123 |
| 2023-10-05 | 25,500.00 | 27,650.00 | 25,000.00 | 25,300.00 | 25,300.00 | 42,073 |
| 2023-10-04 | 26,500.00 | 26,500.00 | 25,400.00 | 25,500.00 | 25,500.00 | 24,579 |
| 2023-09-27 | 26,100.00 | 26,950.00 | 26,100.00 | 26,650.00 | 26,650.00 | 18,388 |
| 2023-09-26 | 26,750.00 | 27,350.00 | 26,500.00 | 26,600.00 | 26,600.00 | 17,015 |
| 2023-09-25 | 27,100.00 | 28,250.00 | 27,000.00 | 27,050.00 | 27,050.00 | 23,175 |
| 2023-09-22 | 27,800.00 | 28,250.00 | 27,200.00 | 27,400.00 | 27,400.00 | 22,521 |
| 2023-09-21 | 29,050.00 | 29,650.00 | 28,000.00 | 28,250.00 | 28,250.00 | 29,325 |
| 2023-09-20 | 29,250.00 | 29,500.00 | 28,850.00 | 29,050.00 | 29,050.00 | 18,908 |
| 2023-09-19 | 29,900.00 | 30,400.00 | 29,200.00 | 29,550.00 | 29,550.00 | 26,715 |
| 2023-09-18 | 29,700.00 | 30,750.00 | 29,700.00 | 30,200.00 | 30,200.00 | 25,827 |
| 2023-09-15 | 30,400.00 | 30,400.00 | 29,750.00 | 29,800.00 | 29,800.00 | 29,203 |
| 2023-09-14 | 30,450.00 | 30,450.00 | 29,400.00 | 30,100.00 | 30,100.00 | 16,916 |
| 2023-09-13 | 30,150.00 | 30,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 32,061 |
| 2023-09-12 | 30,550.00 | 31,500.00 | 30,550.00 | 30,900.00 | 30,900.00 | 36,436 |
| 2023-09-11 | 30,200.00 | 31,500.00 | 30,200.00 | 30,500.00 | 30,500.00 | 24,583 |
| 2023-09-08 | 30,550.00 | 30,700.00 | 29,800.00 | 30,350.00 | 30,350.00 | 23,653 |
| 2023-09-07 | 29,550.00 | 31,950.00 | 29,500.00 | 30,550.00 | 30,550.00 | 40,542 |
| 2023-09-06 | 30,350.00 | 30,400.00 | 29,750.00 | 30,000.00 | 30,000.00 | 17,187 |
| 2023-09-05 | 30,500.00 | 31,850.00 | 30,050.00 | 30,500.00 | 30,500.00 | 27,823 |
| 2023-09-04 | 30,100.00 | 30,550.00 | 29,700.00 | 30,500.00 | 30,500.00 | 11,721 |
| 2023-09-01 | 30,350.00 | 30,550.00 | 29,950.00 | 30,400.00 | 30,400.00 | 9,444 |
| 2023-08-31 | 30,450.00 | 31,000.00 | 29,800.00 | 30,150.00 | 30,150.00 | 13,986 |
| 2023-08-30 | 30,500.00 | 31,050.00 | 30,350.00 | 30,700.00 | 30,700.00 | 12,080 |
| 2023-08-29 | 29,550.00 | 30,700.00 | 29,550.00 | 30,350.00 | 30,350.00 | 19,875 |
| 2023-08-28 | 29,250.00 | 30,000.00 | 28,900.00 | 29,550.00 | 29,550.00 | 19,343 |
| 2023-08-25 | 29,250.00 | 29,600.00 | 28,250.00 | 29,100.00 | 29,100.00 | 11,520 |
| 2023-08-24 | 28,200.00 | 29,800.00 | 28,200.00 | 29,300.00 | 29,300.00 | 20,364 |
| 2023-08-23 | 29,250.00 | 29,250.00 | 28,050.00 | 28,150.00 | 28,150.00 | 41,287 |
| 2023-08-22 | 29,900.00 | 30,300.00 | 29,250.00 | 29,250.00 | 29,250.00 | 17,776 |
| 2023-08-21 | 29,550.00 | 30,750.00 | 29,000.00 | 29,800.00 | 29,800.00 | 28,026 |
| 2023-08-18 | 29,500.00 | 30,350.00 | 29,000.00 | 29,550.00 | 29,550.00 | 35,557 |
| 2023-08-17 | 30,550.00 | 30,850.00 | 29,650.00 | 30,100.00 | 30,100.00 | 31,790 |
| 2023-08-16 | 32,350.00 | 32,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 25,677 |
| 2023-08-14 | 34,050.00 | 34,050.00 | 32,700.00 | 32,800.00 | 32,800.00 | 21,389 |
| 2023-08-11 | 32,400.00 | 34,150.00 | 32,350.00 | 33,750.00 | 33,750.00 | 44,680 |
| 2023-08-10 | 32,900.00 | 32,950.00 | 31,950.00 | 32,600.00 | 32,600.00 | 16,589 |
| 2023-08-09 | 31,650.00 | 32,700.00 | 31,650.00 | 32,600.00 | 32,600.00 | 15,463 |
| 2023-08-08 | 32,850.00 | 33,100.00 | 31,900.00 | 32,200.00 | 32,200.00 | 26,388 |
| 2023-08-07 | 31,800.00 | 33,700.00 | 31,800.00 | 33,000.00 | 33,000.00 | 36,076 |
| 2023-08-04 | 32,850.00 | 32,850.00 | 31,600.00 | 31,900.00 | 31,900.00 | 23,244 |
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.