GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 20,900.00 | 21,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | 15,931 |
| 2025-10-24 | 20,900.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 10,490 |
| 2025-10-23 | 21,100.00 | 21,200.00 | 20,600.00 | 20,800.00 | 20,800.00 | 10,670 |
| 2025-10-22 | 21,000.00 | 21,150.00 | 20,450.00 | 20,900.00 | 20,900.00 | 9,154 |
| 2025-10-21 | 20,550.00 | 21,200.00 | 20,550.00 | 20,900.00 | 20,900.00 | 13,697 |
| 2025-10-20 | 20,250.00 | 20,700.00 | 20,250.00 | 20,650.00 | 20,650.00 | 7,871 |
| 2025-10-17 | 20,450.00 | 20,500.00 | 19,990.00 | 20,350.00 | 20,350.00 | 12,576 |
| 2025-10-16 | 20,800.00 | 20,950.00 | 20,050.00 | 20,400.00 | 20,400.00 | 11,449 |
| 2025-10-15 | 20,500.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 10,333 |
| 2025-10-14 | 20,500.00 | 20,900.00 | 20,350.00 | 20,500.00 | 20,500.00 | 9,470 |
| 2025-10-13 | 19,990.00 | 20,750.00 | 19,990.00 | 20,700.00 | 20,700.00 | 7,829 |
| 2025-10-10 | 20,850.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,700.00 | 8,699 |
| 2025-10-02 | 20,550.00 | 20,800.00 | 20,050.00 | 20,800.00 | 20,800.00 | 11,201 |
| 2025-10-01 | 20,600.00 | 20,750.00 | 19,980.00 | 20,500.00 | 20,500.00 | 14,608 |
| 2025-09-30 | 21,300.00 | 21,300.00 | 20,600.00 | 20,650.00 | 20,650.00 | 5,886 |
| 2025-09-29 | 20,700.00 | 21,350.00 | 20,700.00 | 21,100.00 | 21,100.00 | 6,199 |
| 2025-09-26 | 21,250.00 | 21,250.00 | 20,700.00 | 20,750.00 | 20,750.00 | 10,289 |
| 2025-09-25 | 21,350.00 | 21,350.00 | 20,900.00 | 21,200.00 | 21,200.00 | 5,974 |
| 2025-09-24 | 21,650.00 | 21,650.00 | 20,800.00 | 21,300.00 | 21,300.00 | 15,083 |
| 2025-09-23 | 22,000.00 | 22,050.00 | 21,250.00 | 21,500.00 | 21,500.00 | 25,710 |
| 2025-09-22 | 22,500.00 | 22,500.00 | 21,700.00 | 22,050.00 | 22,050.00 | 8,827 |
| 2025-09-19 | 22,600.00 | 22,800.00 | 22,200.00 | 22,300.00 | 22,300.00 | 13,837 |
| 2025-09-18 | 21,900.00 | 22,350.00 | 21,850.00 | 22,300.00 | 22,300.00 | 12,438 |
| 2025-09-17 | 22,200.00 | 22,250.00 | 21,750.00 | 21,850.00 | 21,850.00 | 7,742 |
| 2025-09-16 | 22,300.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 9,349 |
| 2025-09-15 | 22,500.00 | 22,500.00 | 21,750.00 | 22,200.00 | 22,200.00 | 7,148 |
| 2025-09-12 | 21,550.00 | 22,300.00 | 21,550.00 | 21,900.00 | 21,900.00 | 9,451 |
| 2025-09-11 | 21,600.00 | 21,700.00 | 21,450.00 | 21,600.00 | 21,600.00 | 4,792 |
| 2025-09-10 | 21,550.00 | 21,750.00 | 21,250.00 | 21,650.00 | 21,650.00 | 8,734 |
| 2025-09-09 | 21,400.00 | 21,550.00 | 21,000.00 | 21,150.00 | 21,150.00 | 12,793 |
| 2025-09-08 | 21,400.00 | 21,550.00 | 21,200.00 | 21,400.00 | 21,400.00 | 6,717 |
| 2025-09-05 | 21,700.00 | 21,700.00 | 21,250.00 | 21,300.00 | 21,300.00 | 17,175 |
| 2025-09-04 | 21,600.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | 10,194 |
| 2025-09-03 | 21,800.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | 16,989 |
| 2025-09-02 | 22,050.00 | 22,350.00 | 21,700.00 | 21,950.00 | 21,950.00 | 6,898 |
| 2025-09-01 | 22,400.00 | 22,500.00 | 21,400.00 | 22,000.00 | 22,000.00 | 10,155 |
| 2025-08-29 | 22,700.00 | 23,000.00 | 22,300.00 | 22,400.00 | 22,400.00 | 10,453 |
| 2025-08-28 | 22,950.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 8,525 |
| 2025-08-27 | 23,100.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,850.00 | 6,092 |
| 2025-08-26 | 23,100.00 | 23,350.00 | 22,900.00 | 23,000.00 | 23,000.00 | 8,652 |
| 2025-08-25 | 23,550.00 | 23,650.00 | 23,100.00 | 23,200.00 | 23,200.00 | 5,457 |
| 2025-08-22 | 22,900.00 | 23,200.00 | 22,750.00 | 23,100.00 | 23,100.00 | 10,662 |
| 2025-08-21 | 23,000.00 | 23,500.00 | 22,800.00 | 23,050.00 | 23,050.00 | 7,212 |
| 2025-08-20 | 22,550.00 | 23,050.00 | 22,450.00 | 23,050.00 | 23,050.00 | 11,139 |
| 2025-08-19 | 22,900.00 | 23,750.00 | 22,700.00 | 23,100.00 | 23,100.00 | 12,773 |
| 2025-08-18 | 23,600.00 | 23,600.00 | 23,050.00 | 23,100.00 | 23,100.00 | 6,438 |
| 2025-08-14 | 23,800.00 | 23,800.00 | 23,350.00 | 23,400.00 | 23,400.00 | 5,053 |
| 2025-08-13 | 23,400.00 | 23,550.00 | 22,700.00 | 23,500.00 | 23,500.00 | 19,046 |
| 2025-08-12 | 23,500.00 | 23,900.00 | 23,250.00 | 23,350.00 | 23,350.00 | 17,299 |
| 2025-08-11 | 23,850.00 | 23,850.00 | 22,950.00 | 23,550.00 | 23,550.00 | 12,293 |
| 2025-08-08 | 23,250.00 | 23,700.00 | 23,050.00 | 23,250.00 | 23,250.00 | 13,051 |
| 2025-08-07 | 22,950.00 | 23,400.00 | 22,750.00 | 23,250.00 | 23,250.00 | 10,045 |
| 2025-08-06 | 23,500.00 | 23,500.00 | 22,650.00 | 23,000.00 | 23,000.00 | 13,024 |
| 2025-08-05 | 22,700.00 | 23,450.00 | 22,700.00 | 23,200.00 | 23,200.00 | 23,877 |
| 2025-08-04 | 22,350.00 | 23,100.00 | 21,800.00 | 22,600.00 | 22,600.00 | 28,467 |
| 2025-08-01 | 22,950.00 | 22,950.00 | 22,000.00 | 22,150.00 | 22,150.00 | 29,245 |
| 2025-07-31 | 23,400.00 | 23,900.00 | 22,800.00 | 23,150.00 | 23,150.00 | 28,806 |
| 2025-07-30 | 23,500.00 | 23,900.00 | 23,250.00 | 23,300.00 | 23,300.00 | 23,466 |
| 2025-07-29 | 23,700.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | 25,596 |
| 2025-07-28 | 24,050.00 | 24,300.00 | 23,500.00 | 23,650.00 | 23,650.00 | 76,873 |
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.