GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,590.00 | 11,230.00 | 10,500.00 | 11,220.00 | 11,220.00 | 11,274 |
| 2026-07-20 | 10,750.00 | 11,230.00 | 10,590.00 | 10,670.00 | 10,670.00 | 15,753 |
| 2026-07-16 | 10,940.00 | 11,490.00 | 10,920.00 | 11,200.00 | 11,200.00 | 11,161 |
| 2026-07-15 | 10,750.00 | 11,360.00 | 10,750.00 | 11,270.00 | 11,270.00 | 18,215 |
| 2026-07-14 | 10,870.00 | 11,200.00 | 10,510.00 | 10,810.00 | 10,810.00 | 31,348 |
| 2026-07-13 | 11,860.00 | 12,230.00 | 11,110.00 | 11,310.00 | 11,310.00 | 17,638 |
| 2026-07-10 | 11,110.00 | 12,200.00 | 11,110.00 | 12,040.00 | 12,040.00 | 34,640 |
| 2026-07-09 | 11,810.00 | 12,020.00 | 10,870.00 | 11,190.00 | 11,190.00 | 35,897 |
| 2026-07-08 | 12,390.00 | 12,450.00 | 11,630.00 | 11,900.00 | 11,900.00 | 6,791 |
| 2026-07-07 | 12,530.00 | 12,710.00 | 12,090.00 | 12,380.00 | 12,380.00 | 8,174 |
| 2026-07-06 | 12,700.00 | 12,920.00 | 12,250.00 | 12,530.00 | 12,530.00 | 7,643 |
| 2026-07-03 | 13,230.00 | 13,230.00 | 12,140.00 | 12,700.00 | 12,700.00 | 11,259 |
| 2026-07-02 | 12,630.00 | 13,280.00 | 12,360.00 | 12,870.00 | 12,870.00 | 13,750 |
| 2026-07-01 | 12,990.00 | 13,460.00 | 12,470.00 | 12,970.00 | 12,970.00 | 28,855 |
| 2026-06-30 | 12,140.00 | 13,020.00 | 12,140.00 | 12,250.00 | 12,250.00 | 20,203 |
| 2026-06-29 | 10,610.00 | 12,470.00 | 10,610.00 | 12,410.00 | 12,410.00 | 42,038 |
| 2026-06-26 | 12,870.00 | 12,870.00 | 10,840.00 | 11,090.00 | 11,090.00 | 125,214 |
| 2026-06-25 | 11,210.00 | 13,500.00 | 11,210.00 | 12,870.00 | 12,870.00 | 84,258 |
| 2026-06-24 | 11,400.00 | 11,920.00 | 11,400.00 | 11,500.00 | 11,500.00 | 17,531 |
| 2026-06-23 | 12,820.00 | 13,190.00 | 11,800.00 | 11,800.00 | 11,800.00 | 27,461 |
| 2026-06-22 | 13,600.00 | 13,680.00 | 13,020.00 | 13,200.00 | 13,200.00 | 26,158 |
| 2026-06-19 | 14,030.00 | 14,030.00 | 13,030.00 | 13,600.00 | 13,600.00 | 30,240 |
| 2026-06-18 | 14,430.00 | 14,430.00 | 13,900.00 | 14,140.00 | 14,140.00 | 10,725 |
| 2026-06-17 | 14,290.00 | 14,610.00 | 14,120.00 | 14,540.00 | 14,540.00 | 9,025 |
| 2026-06-16 | 14,220.00 | 14,610.00 | 14,150.00 | 14,290.00 | 14,290.00 | 6,323 |
| 2026-06-15 | 14,220.00 | 14,720.00 | 13,990.00 | 14,310.00 | 14,310.00 | 15,266 |
| 2026-06-12 | 13,600.00 | 14,590.00 | 13,600.00 | 14,370.00 | 14,370.00 | 17,154 |
| 2026-06-11 | 13,530.00 | 13,740.00 | 13,100.00 | 13,570.00 | 13,570.00 | 10,594 |
| 2026-06-10 | 13,800.00 | 13,890.00 | 13,470.00 | 13,740.00 | 13,740.00 | 14,990 |
| 2026-06-09 | 13,450.00 | 14,080.00 | 13,450.00 | 13,850.00 | 13,850.00 | 24,291 |
| 2026-06-08 | 14,030.00 | 14,100.00 | 13,390.00 | 13,670.00 | 13,670.00 | 29,520 |
| 2026-06-05 | 14,820.00 | 14,820.00 | 14,000.00 | 14,460.00 | 14,460.00 | 21,483 |
| 2026-06-04 | 15,130.00 | 15,360.00 | 14,820.00 | 14,820.00 | 14,820.00 | 14,602 |
| 2026-06-02 | 15,180.00 | 15,360.00 | 14,540.00 | 15,140.00 | 15,140.00 | 34,003 |
| 2026-06-01 | 15,920.00 | 15,920.00 | 15,000.00 | 15,180.00 | 15,180.00 | 30,568 |
| 2026-05-29 | 16,700.00 | 16,700.00 | 15,440.00 | 15,920.00 | 15,920.00 | 36,422 |
| 2026-05-28 | 15,140.00 | 17,010.00 | 14,700.00 | 15,880.00 | 15,880.00 | 103,880 |
| 2026-05-27 | 15,030.00 | 15,540.00 | 14,970.00 | 15,200.00 | 15,200.00 | 16,761 |
| 2026-05-26 | 15,810.00 | 16,180.00 | 15,160.00 | 15,670.00 | 15,670.00 | 18,269 |
| 2026-05-22 | 14,860.00 | 16,130.00 | 14,860.00 | 15,800.00 | 15,800.00 | 19,603 |
| 2026-05-21 | 15,100.00 | 15,300.00 | 14,850.00 | 14,860.00 | 14,860.00 | 18,215 |
| 2026-05-20 | 15,740.00 | 15,740.00 | 14,670.00 | 14,830.00 | 14,830.00 | 39,245 |
| 2026-05-19 | 15,660.00 | 15,820.00 | 15,340.00 | 15,600.00 | 15,600.00 | 16,332 |
| 2026-05-18 | 15,980.00 | 15,980.00 | 15,000.00 | 15,510.00 | 15,510.00 | 30,387 |
| 2026-05-15 | 16,270.00 | 17,890.00 | 15,730.00 | 15,970.00 | 15,970.00 | 114,448 |
| 2026-05-14 | 16,000.00 | 16,310.00 | 15,750.00 | 16,270.00 | 16,270.00 | 27,609 |
| 2026-05-13 | 15,600.00 | 16,670.00 | 15,600.00 | 16,000.00 | 16,000.00 | 52,235 |
| 2026-05-12 | 16,180.00 | 16,250.00 | 15,530.00 | 15,860.00 | 15,860.00 | 50,080 |
| 2026-05-11 | 17,000.00 | 17,200.00 | 16,160.00 | 16,260.00 | 16,260.00 | 68,613 |
| 2026-05-08 | 17,180.00 | 17,300.00 | 16,890.00 | 16,990.00 | 16,990.00 | 34,836 |
| 2026-05-07 | 18,140.00 | 18,140.00 | 17,220.00 | 17,300.00 | 17,300.00 | 40,298 |
| 2026-05-06 | 18,100.00 | 18,450.00 | 17,560.00 | 18,130.00 | 18,130.00 | 40,763 |
| 2026-05-04 | 18,450.00 | 18,800.00 | 18,060.00 | 18,090.00 | 18,090.00 | 51,456 |
| 2026-04-30 | 18,660.00 | 18,780.00 | 18,390.00 | 18,450.00 | 18,450.00 | 12,300 |
| 2026-04-29 | 18,520.00 | 18,770.00 | 18,360.00 | 18,660.00 | 18,660.00 | 9,108 |
| 2026-04-28 | 18,500.00 | 18,690.00 | 18,330.00 | 18,670.00 | 18,670.00 | 16,742 |
| 2026-04-27 | 19,000.00 | 19,270.00 | 18,500.00 | 18,590.00 | 18,590.00 | 49,626 |
| 2026-04-24 | 19,270.00 | 19,410.00 | 18,920.00 | 19,100.00 | 19,100.00 | 34,421 |
| 2026-04-23 | 19,990.00 | 19,990.00 | 18,870.00 | 19,200.00 | 19,200.00 | 34,590 |
| 2026-04-22 | 19,400.00 | 20,050.00 | 19,010.00 | 19,720.00 | 19,720.00 | 28,352 |
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.