GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 17,750.00 | 18,380.00 | 17,540.00 | 18,260.00 | 18,260.00 | 50,647 |
| 2026-01-21 | 17,430.00 | 17,790.00 | 17,060.00 | 17,750.00 | 17,750.00 | 35,056 |
| 2026-01-20 | 17,230.00 | 18,290.00 | 17,220.00 | 17,900.00 | 17,900.00 | 79,565 |
| 2026-01-19 | 17,140.00 | 17,390.00 | 17,000.00 | 17,220.00 | 17,220.00 | 35,334 |
| 2026-01-16 | 17,700.00 | 17,730.00 | 17,120.00 | 17,220.00 | 17,220.00 | 25,761 |
| 2026-01-15 | 17,790.00 | 17,790.00 | 17,330.00 | 17,700.00 | 17,700.00 | 32,453 |
| 2026-01-14 | 17,270.00 | 17,940.00 | 16,820.00 | 17,590.00 | 17,590.00 | 87,853 |
| 2026-01-13 | 16,650.00 | 16,990.00 | 16,460.00 | 16,920.00 | 16,920.00 | 18,962 |
| 2026-01-12 | 16,190.00 | 16,640.00 | 16,010.00 | 16,540.00 | 16,540.00 | 21,510 |
| 2026-01-09 | 16,430.00 | 16,740.00 | 16,070.00 | 16,190.00 | 16,190.00 | 16,788 |
| 2026-01-08 | 16,520.00 | 16,520.00 | 15,970.00 | 16,270.00 | 16,270.00 | 36,870 |
| 2026-01-07 | 17,040.00 | 17,140.00 | 16,350.00 | 16,520.00 | 16,520.00 | 27,858 |
| 2026-01-06 | 17,660.00 | 17,980.00 | 17,030.00 | 17,120.00 | 17,120.00 | 70,267 |
| 2026-01-05 | 16,830.00 | 17,030.00 | 16,580.00 | 16,730.00 | 16,730.00 | 15,541 |
| 2026-01-02 | 15,940.00 | 17,010.00 | 15,920.00 | 16,830.00 | 16,830.00 | 45,719 |
| 2025-12-30 | 16,140.00 | 16,270.00 | 15,890.00 | 15,930.00 | 15,930.00 | 9,060 |
| 2025-12-29 | 16,100.00 | 16,250.00 | 15,820.00 | 16,140.00 | 16,140.00 | 12,721 |
| 2025-12-26 | 16,170.00 | 16,400.00 | 16,000.00 | 16,250.00 | 16,250.00 | 18,156 |
| 2025-12-24 | 16,300.00 | 16,300.00 | 16,030.00 | 16,270.00 | 16,270.00 | 4,615 |
| 2025-12-23 | 16,440.00 | 16,440.00 | 16,060.00 | 16,150.00 | 16,150.00 | 12,881 |
| 2025-12-22 | 16,260.00 | 16,530.00 | 16,260.00 | 16,300.00 | 16,300.00 | 11,073 |
| 2025-12-19 | 16,240.00 | 16,480.00 | 16,150.00 | 16,390.00 | 16,390.00 | 14,840 |
| 2025-12-18 | 16,500.00 | 16,500.00 | 16,120.00 | 16,400.00 | 16,400.00 | 9,234 |
| 2025-12-17 | 16,800.00 | 16,800.00 | 15,800.00 | 16,500.00 | 16,500.00 | 9,935 |
| 2025-12-16 | 16,970.00 | 16,970.00 | 16,450.00 | 16,600.00 | 16,600.00 | 23,107 |
| 2025-12-15 | 17,320.00 | 17,320.00 | 16,740.00 | 17,000.00 | 17,000.00 | 44,724 |
| 2025-12-12 | 17,270.00 | 17,350.00 | 17,060.00 | 17,330.00 | 17,330.00 | 5,586 |
| 2025-12-11 | 17,270.00 | 17,310.00 | 16,950.00 | 17,120.00 | 17,120.00 | 10,581 |
| 2025-12-10 | 17,150.00 | 17,260.00 | 17,010.00 | 17,150.00 | 17,150.00 | 3,976 |
| 2025-12-09 | 17,000.00 | 17,280.00 | 17,000.00 | 17,050.00 | 17,050.00 | 12,110 |
| 2025-12-08 | 17,350.00 | 17,400.00 | 16,880.00 | 17,170.00 | 17,170.00 | 17,770 |
| 2025-12-05 | 17,410.00 | 17,730.00 | 17,240.00 | 17,450.00 | 17,450.00 | 17,754 |
| 2025-12-04 | 17,960.00 | 18,000.00 | 17,380.00 | 17,400.00 | 17,400.00 | 18,872 |
| 2025-12-03 | 18,080.00 | 18,350.00 | 17,820.00 | 17,920.00 | 17,920.00 | 17,763 |
| 2025-12-02 | 18,120.00 | 18,380.00 | 17,890.00 | 18,080.00 | 18,080.00 | 8,764 |
| 2025-12-01 | 18,250.00 | 18,760.00 | 18,200.00 | 18,260.00 | 18,260.00 | 9,119 |
| 2025-11-28 | 18,150.00 | 18,350.00 | 17,990.00 | 18,250.00 | 18,250.00 | 9,022 |
| 2025-11-27 | 17,800.00 | 18,200.00 | 17,790.00 | 17,960.00 | 17,960.00 | 8,165 |
| 2025-11-26 | 17,030.00 | 18,020.00 | 17,030.00 | 17,770.00 | 17,770.00 | 15,553 |
| 2025-11-25 | 18,030.00 | 18,200.00 | 17,760.00 | 17,790.00 | 17,790.00 | 7,012 |
| 2025-11-24 | 18,000.00 | 18,320.00 | 17,960.00 | 18,100.00 | 18,100.00 | 9,216 |
| 2025-11-21 | 18,360.00 | 18,360.00 | 17,900.00 | 18,100.00 | 18,100.00 | 8,841 |
| 2025-11-20 | 18,140.00 | 18,510.00 | 18,140.00 | 18,380.00 | 18,380.00 | 8,861 |
| 2025-11-19 | 18,600.00 | 18,740.00 | 18,070.00 | 18,320.00 | 18,320.00 | 17,135 |
| 2025-11-18 | 19,330.00 | 19,330.00 | 18,400.00 | 18,760.00 | 18,760.00 | 20,435 |
| 2025-11-17 | 19,240.00 | 19,380.00 | 19,030.00 | 19,330.00 | 19,330.00 | 4,592 |
| 2025-11-14 | 19,960.00 | 19,960.00 | 19,300.00 | 19,320.00 | 19,320.00 | 13,516 |
| 2025-11-13 | 19,800.00 | 20,150.00 | 19,700.00 | 20,100.00 | 20,100.00 | 7,379 |
| 2025-11-12 | 19,360.00 | 20,150.00 | 19,360.00 | 19,810.00 | 19,810.00 | 7,293 |
| 2025-11-11 | 19,930.00 | 19,960.00 | 19,250.00 | 19,590.00 | 19,590.00 | 7,441 |
| 2025-11-10 | 19,050.00 | 19,650.00 | 18,950.00 | 19,620.00 | 19,620.00 | 16,442 |
| 2025-11-07 | 19,090.00 | 19,300.00 | 18,770.00 | 18,920.00 | 18,920.00 | 16,961 |
| 2025-11-06 | 19,610.00 | 19,720.00 | 19,260.00 | 19,570.00 | 19,570.00 | 7,799 |
| 2025-11-05 | 20,050.00 | 20,050.00 | 19,010.00 | 19,350.00 | 19,350.00 | 31,142 |
| 2025-11-04 | 20,000.00 | 20,200.00 | 19,700.00 | 20,050.00 | 20,050.00 | 16,834 |
| 2025-11-03 | 20,150.00 | 20,650.00 | 19,960.00 | 20,050.00 | 20,050.00 | 20,959 |
| 2025-10-31 | 20,000.00 | 20,300.00 | 19,960.00 | 20,100.00 | 20,100.00 | 13,054 |
| 2025-10-30 | 20,550.00 | 20,650.00 | 19,960.00 | 20,150.00 | 20,150.00 | 24,252 |
| 2025-10-29 | 20,800.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,750.00 | 18,689 |
| 2025-10-28 | 21,000.00 | 21,450.00 | 20,550.00 | 20,950.00 | 20,950.00 | 12,455 |
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.