GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25,900.00 | 26,200.00 | 25,000.00 | 25,650.00 | 25,650.00 | 37,995 |
| 2025-07-24 | 26,400.00 | 26,600.00 | 25,800.00 | 25,800.00 | 25,800.00 | 29,104 |
| 2025-07-23 | 27,350.00 | 27,350.00 | 25,900.00 | 26,600.00 | 26,600.00 | 49,118 |
| 2025-07-22 | 27,450.00 | 27,550.00 | 26,750.00 | 26,950.00 | 26,950.00 | 20,838 |
| 2025-07-21 | 27,550.00 | 28,050.00 | 27,300.00 | 27,400.00 | 27,400.00 | 35,689 |
| 2025-07-18 | 28,700.00 | 28,950.00 | 27,450.00 | 28,000.00 | 28,000.00 | 59,871 |
| 2025-07-17 | 28,700.00 | 28,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | 35,694 |
| 2025-07-16 | 28,700.00 | 28,800.00 | 27,750.00 | 28,100.00 | 28,100.00 | 52,505 |
| 2025-07-15 | 29,400.00 | 29,600.00 | 28,600.00 | 29,000.00 | 29,000.00 | 55,249 |
| 2025-07-14 | 31,450.00 | 31,450.00 | 29,850.00 | 30,250.00 | 30,250.00 | 61,976 |
| 2025-07-11 | 31,900.00 | 32,250.00 | 30,950.00 | 31,600.00 | 31,600.00 | 56,744 |
| 2025-07-10 | 31,550.00 | 32,250.00 | 30,600.00 | 31,050.00 | 31,050.00 | 70,294 |
| 2025-07-09 | 31,850.00 | 31,850.00 | 30,200.00 | 30,800.00 | 30,800.00 | 98,684 |
| 2025-07-08 | 30,800.00 | 31,300.00 | 29,500.00 | 30,100.00 | 30,100.00 | 51,754 |
| 2025-07-07 | 28,500.00 | 32,350.00 | 27,500.00 | 30,600.00 | 30,600.00 | 217,579 |
| 2025-07-04 | 27,550.00 | 29,400.00 | 27,000.00 | 28,300.00 | 28,300.00 | 75,677 |
| 2025-07-03 | 27,600.00 | 27,600.00 | 26,800.00 | 27,350.00 | 27,350.00 | 33,150 |
| 2025-07-02 | 29,750.00 | 29,900.00 | 26,600.00 | 27,250.00 | 27,250.00 | 128,614 |
| 2025-07-01 | 29,250.00 | 30,600.00 | 28,900.00 | 29,700.00 | 29,700.00 | 38,447 |
| 2025-06-30 | 29,050.00 | 29,600.00 | 28,350.00 | 28,900.00 | 28,900.00 | 39,463 |
| 2025-06-27 | 31,900.00 | 32,000.00 | 28,950.00 | 29,500.00 | 29,500.00 | 69,727 |
| 2025-06-26 | 31,900.00 | 32,450.00 | 29,900.00 | 30,800.00 | 30,800.00 | 107,288 |
| 2025-06-25 | 33,200.00 | 34,750.00 | 32,000.00 | 32,850.00 | 32,850.00 | 158,719 |
| 2025-06-24 | 31,100.00 | 37,150.00 | 29,750.00 | 34,250.00 | 34,250.00 | 680,048 |
| 2025-06-23 | 29,450.00 | 31,500.00 | 27,700.00 | 31,500.00 | 31,500.00 | 211,737 |
| 2025-06-20 | 31,750.00 | 31,750.00 | 29,800.00 | 30,300.00 | 30,300.00 | 95,868 |
| 2025-06-19 | 31,050.00 | 32,600.00 | 30,350.00 | 31,750.00 | 31,750.00 | 169,862 |
| 2025-06-18 | 31,400.00 | 32,550.00 | 29,450.00 | 30,050.00 | 30,050.00 | 184,654 |
| 2025-06-17 | 35,800.00 | 36,200.00 | 30,550.00 | 31,200.00 | 31,200.00 | 257,981 |
| 2025-06-16 | 34,900.00 | 35,250.00 | 34,400.00 | 34,500.00 | 34,500.00 | 82,053 |
| 2025-06-13 | 36,700.00 | 36,700.00 | 33,500.00 | 33,500.00 | 33,500.00 | 82,468 |
| 2025-06-12 | 34,900.00 | 36,150.00 | 34,450.00 | 35,500.00 | 35,500.00 | 85,480 |
| 2025-06-11 | 31,600.00 | 38,300.00 | 30,200.00 | 35,250.00 | 35,250.00 | 557,841 |
| 2025-06-10 | 32,500.00 | 34,000.00 | 29,600.00 | 32,800.00 | 32,800.00 | 626,472 |
| 2025-06-09 | 23,150.00 | 29,250.00 | 22,800.00 | 29,250.00 | 29,250.00 | 350,365 |
| 2025-06-05 | 22,150.00 | 22,750.00 | 21,950.00 | 22,500.00 | 22,500.00 | 20,274 |
| 2025-06-04 | 21,250.00 | 22,100.00 | 21,250.00 | 22,000.00 | 22,000.00 | 16,873 |
| 2025-06-02 | 21,200.00 | 21,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | 12,140 |
| 2025-05-30 | 21,750.00 | 21,750.00 | 21,050.00 | 21,150.00 | 21,150.00 | 10,361 |
| 2025-05-29 | 21,100.00 | 21,800.00 | 20,800.00 | 21,700.00 | 21,700.00 | 14,488 |
| 2025-05-28 | 20,700.00 | 21,150.00 | 20,600.00 | 21,050.00 | 21,050.00 | 6,362 |
| 2025-05-27 | 20,800.00 | 20,950.00 | 20,200.00 | 20,700.00 | 20,700.00 | 14,494 |
| 2025-05-26 | 21,200.00 | 21,500.00 | 20,600.00 | 20,750.00 | 20,750.00 | 12,867 |
| 2025-05-23 | 21,650.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | 30,756 |
| 2025-05-22 | 22,700.00 | 22,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | 73,968 |
| 2025-05-21 | 20,600.00 | 21,450.00 | 20,550.00 | 21,350.00 | 21,350.00 | 15,874 |
| 2025-05-20 | 20,550.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | 12,938 |
| 2025-05-19 | 21,100.00 | 21,350.00 | 20,350.00 | 20,550.00 | 20,550.00 | 16,295 |
| 2025-05-16 | 21,250.00 | 21,600.00 | 20,700.00 | 20,950.00 | 20,950.00 | 20,748 |
| 2025-05-15 | 21,800.00 | 21,950.00 | 21,350.00 | 21,350.00 | 21,350.00 | 14,175 |
| 2025-05-14 | 22,100.00 | 22,350.00 | 21,550.00 | 22,000.00 | 22,000.00 | 21,151 |
| 2025-05-13 | 21,950.00 | 22,350.00 | 21,400.00 | 21,850.00 | 21,850.00 | 34,978 |
| 2025-05-12 | 21,800.00 | 22,550.00 | 21,700.00 | 21,950.00 | 21,950.00 | 40,012 |
| 2025-05-09 | 23,250.00 | 23,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 186,992 |
| 2025-05-08 | 19,900.00 | 20,450.00 | 19,720.00 | 20,450.00 | 20,450.00 | 18,292 |
| 2025-05-07 | 20,400.00 | 20,650.00 | 19,810.00 | 20,000.00 | 20,000.00 | 13,817 |
| 2025-05-02 | 19,710.00 | 20,750.00 | 19,710.00 | 20,700.00 | 20,700.00 | 16,969 |
| 2025-04-30 | 20,250.00 | 20,300.00 | 19,860.00 | 19,860.00 | 19,860.00 | 12,314 |
| 2025-04-29 | 20,400.00 | 20,500.00 | 19,850.00 | 20,150.00 | 20,150.00 | 10,626 |
| 2025-04-28 | 21,000.00 | 21,000.00 | 20,000.00 | 20,100.00 | 20,100.00 | 14,683 |
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.