GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 20,800.00 | 20,800.00 | 19,270.00 | 19,400.00 | 19,400.00 | 53,804 |
| 2026-04-20 | 20,850.00 | 21,200.00 | 20,100.00 | 20,350.00 | 20,350.00 | 78,304 |
| 2026-04-17 | 19,910.00 | 20,350.00 | 19,700.00 | 20,050.00 | 20,050.00 | 40,221 |
| 2026-04-16 | 19,420.00 | 20,000.00 | 19,420.00 | 19,920.00 | 19,920.00 | 31,522 |
| 2026-04-15 | 19,770.00 | 19,770.00 | 19,200.00 | 19,390.00 | 19,390.00 | 38,013 |
| 2026-04-14 | 19,210.00 | 19,380.00 | 18,900.00 | 19,200.00 | 19,200.00 | 20,216 |
| 2026-04-13 | 19,200.00 | 19,390.00 | 18,750.00 | 19,210.00 | 19,210.00 | 27,382 |
| 2026-04-10 | 18,710.00 | 19,970.00 | 18,520.00 | 19,640.00 | 19,640.00 | 58,774 |
| 2026-04-09 | 17,810.00 | 19,590.00 | 17,660.00 | 18,700.00 | 18,700.00 | 39,852 |
| 2026-04-08 | 17,300.00 | 18,230.00 | 17,260.00 | 18,160.00 | 18,160.00 | 43,248 |
| 2026-04-07 | 17,400.00 | 17,570.00 | 16,850.00 | 16,890.00 | 16,890.00 | 24,695 |
| 2026-04-06 | 17,870.00 | 18,020.00 | 17,260.00 | 17,400.00 | 17,400.00 | 36,955 |
| 2026-04-03 | 17,430.00 | 19,000.00 | 17,240.00 | 18,020.00 | 18,020.00 | 128,036 |
| 2026-04-02 | 17,300.00 | 17,640.00 | 16,700.00 | 16,710.00 | 16,710.00 | 36,989 |
| 2026-04-01 | 17,190.00 | 17,500.00 | 17,030.00 | 17,310.00 | 17,310.00 | 21,514 |
| 2026-03-31 | 17,180.00 | 17,390.00 | 16,700.00 | 16,780.00 | 16,780.00 | 21,327 |
| 2026-03-30 | 17,890.00 | 17,890.00 | 17,220.00 | 17,310.00 | 17,310.00 | 11,072 |
| 2026-03-27 | 17,700.00 | 18,010.00 | 17,320.00 | 18,000.00 | 18,000.00 | 11,666 |
| 2026-03-26 | 18,580.00 | 18,650.00 | 17,750.00 | 17,780.00 | 17,780.00 | 17,955 |
| 2026-03-25 | 17,750.00 | 18,770.00 | 17,740.00 | 18,540.00 | 18,540.00 | 36,299 |
| 2026-03-24 | 17,580.00 | 17,830.00 | 17,280.00 | 17,750.00 | 17,750.00 | 19,158 |
| 2026-03-23 | 18,050.00 | 18,050.00 | 17,440.00 | 17,580.00 | 17,580.00 | 14,012 |
| 2026-03-20 | 18,150.00 | 18,380.00 | 17,890.00 | 18,050.00 | 18,050.00 | 12,319 |
| 2026-03-19 | 18,300.00 | 18,300.00 | 17,900.00 | 18,150.00 | 18,150.00 | 16,737 |
| 2026-03-18 | 18,420.00 | 18,740.00 | 18,250.00 | 18,490.00 | 18,490.00 | 16,562 |
| 2026-03-17 | 18,200.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | 14,895 |
| 2026-03-16 | 18,370.00 | 18,550.00 | 17,120.00 | 18,110.00 | 18,110.00 | 9,573 |
| 2026-03-13 | 17,630.00 | 18,700.00 | 17,630.00 | 18,370.00 | 18,370.00 | 23,637 |
| 2026-03-12 | 18,140.00 | 18,250.00 | 17,810.00 | 18,080.00 | 18,080.00 | 8,286 |
| 2026-03-11 | 18,500.00 | 18,650.00 | 17,640.00 | 18,140.00 | 18,140.00 | 28,736 |
| 2026-03-10 | 18,290.00 | 18,720.00 | 18,190.00 | 18,350.00 | 18,350.00 | 20,777 |
| 2026-03-09 | 18,280.00 | 18,440.00 | 17,260.00 | 18,100.00 | 18,100.00 | 28,718 |
| 2026-03-06 | 17,820.00 | 18,780.00 | 17,770.00 | 18,510.00 | 18,510.00 | 21,897 |
| 2026-03-05 | 16,910.00 | 18,300.00 | 16,910.00 | 18,240.00 | 18,240.00 | 33,842 |
| 2026-03-04 | 18,360.00 | 18,360.00 | 16,400.00 | 16,730.00 | 16,730.00 | 89,406 |
| 2026-03-03 | 19,460.00 | 19,550.00 | 18,370.00 | 18,370.00 | 18,370.00 | 53,842 |
| 2026-02-27 | 19,830.00 | 19,830.00 | 19,090.00 | 19,460.00 | 19,460.00 | 52,018 |
| 2026-02-26 | 20,550.00 | 20,900.00 | 19,600.00 | 19,670.00 | 19,670.00 | 56,276 |
| 2026-02-25 | 19,850.00 | 20,200.00 | 19,630.00 | 19,980.00 | 19,980.00 | 42,809 |
| 2026-02-24 | 20,100.00 | 20,300.00 | 19,760.00 | 19,820.00 | 19,820.00 | 31,556 |
| 2026-02-23 | 20,300.00 | 20,500.00 | 19,820.00 | 20,100.00 | 20,100.00 | 27,435 |
| 2026-02-20 | 20,400.00 | 20,800.00 | 19,940.00 | 19,970.00 | 19,970.00 | 42,082 |
| 2026-02-19 | 19,330.00 | 20,550.00 | 19,230.00 | 20,400.00 | 20,400.00 | 49,346 |
| 2026-02-13 | 20,800.00 | 21,000.00 | 19,230.00 | 19,330.00 | 19,330.00 | 97,961 |
| 2026-02-12 | 21,300.00 | 21,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 95,791 |
| 2026-02-11 | 21,250.00 | 21,650.00 | 20,850.00 | 21,100.00 | 21,100.00 | 30,312 |
| 2026-02-10 | 21,650.00 | 21,900.00 | 21,150.00 | 21,250.00 | 21,250.00 | 30,567 |
| 2026-02-09 | 20,450.00 | 21,950.00 | 20,450.00 | 21,650.00 | 21,650.00 | 54,700 |
| 2026-02-06 | 20,650.00 | 20,800.00 | 19,550.00 | 20,300.00 | 20,300.00 | 64,032 |
| 2026-02-05 | 22,400.00 | 22,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | 79,040 |
| 2026-02-04 | 22,450.00 | 23,600.00 | 21,100.00 | 22,400.00 | 22,400.00 | 85,621 |
| 2026-02-03 | 21,850.00 | 22,800.00 | 21,000.00 | 22,550.00 | 22,550.00 | 97,752 |
| 2026-02-02 | 22,000.00 | 22,350.00 | 20,950.00 | 21,850.00 | 21,850.00 | 74,267 |
| 2026-01-30 | 23,300.00 | 23,500.00 | 22,500.00 | 22,600.00 | 22,600.00 | 69,224 |
| 2026-01-29 | 22,900.00 | 23,950.00 | 22,600.00 | 23,300.00 | 23,300.00 | 115,181 |
| 2026-01-28 | 24,150.00 | 24,700.00 | 22,850.00 | 23,000.00 | 23,000.00 | 215,402 |
| 2026-01-27 | 22,600.00 | 28,350.00 | 21,475.00 | 24,200.00 | 24,200.00 | 1,215,997 |
| 2026-01-26 | 20,750.00 | 26,300.00 | 19,800.00 | 23,400.00 | 23,400.00 | 891,741 |
| 2026-01-23 | 18,000.00 | 21,450.00 | 18,000.00 | 20,250.00 | 20,250.00 | 262,940 |
| 2026-01-22 | 17,750.00 | 18,380.00 | 17,540.00 | 18,260.00 | 18,260.00 | 50,647 |
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.