GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 20,100.00 | 20,900.00 | 20,050.00 | 20,400.00 | 20,400.00 | 22,616 |
| 2025-04-24 | 19,670.00 | 20,050.00 | 19,600.00 | 19,950.00 | 19,950.00 | 16,580 |
| 2025-04-23 | 19,690.00 | 19,880.00 | 19,500.00 | 19,720.00 | 19,720.00 | 18,810 |
| 2025-04-22 | 19,000.00 | 19,280.00 | 19,000.00 | 19,210.00 | 19,210.00 | 8,114 |
| 2025-04-21 | 19,660.00 | 19,660.00 | 19,000.00 | 19,200.00 | 19,200.00 | 14,273 |
| 2025-04-18 | 19,680.00 | 19,680.00 | 19,150.00 | 19,370.00 | 19,370.00 | 7,269 |
| 2025-04-17 | 19,100.00 | 19,550.00 | 18,730.00 | 19,360.00 | 19,360.00 | 14,539 |
| 2025-04-16 | 19,500.00 | 19,500.00 | 19,050.00 | 19,050.00 | 19,050.00 | 16,113 |
| 2025-04-15 | 19,390.00 | 19,640.00 | 19,040.00 | 19,550.00 | 19,550.00 | 19,153 |
| 2025-04-14 | 19,400.00 | 19,640.00 | 19,120.00 | 19,270.00 | 19,270.00 | 23,206 |
| 2025-04-11 | 18,780.00 | 19,120.00 | 18,340.00 | 19,120.00 | 19,120.00 | 32,714 |
| 2025-04-10 | 19,400.00 | 19,400.00 | 18,410.00 | 18,840.00 | 18,840.00 | 37,070 |
| 2025-04-09 | 18,720.00 | 18,980.00 | 17,890.00 | 17,920.00 | 17,920.00 | 31,161 |
| 2025-04-08 | 19,680.00 | 19,990.00 | 19,010.00 | 19,060.00 | 19,060.00 | 24,179 |
| 2025-04-07 | 20,550.00 | 21,000.00 | 19,100.00 | 19,310.00 | 19,310.00 | 82,963 |
| 2025-04-04 | 21,250.00 | 21,950.00 | 21,000.00 | 21,350.00 | 21,350.00 | 19,601 |
| 2025-04-03 | 21,100.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 22,762 |
| 2025-04-02 | 21,800.00 | 22,350.00 | 21,400.00 | 21,450.00 | 21,450.00 | 13,190 |
| 2025-04-01 | 21,400.00 | 22,800.00 | 21,400.00 | 22,000.00 | 22,000.00 | 20,047 |
| 2025-03-31 | 21,600.00 | 22,000.00 | 21,100.00 | 21,350.00 | 21,350.00 | 22,887 |
| 2025-03-28 | 22,150.00 | 22,500.00 | 21,900.00 | 22,450.00 | 22,450.00 | 17,812 |
| 2025-03-27 | 22,800.00 | 23,650.00 | 22,250.00 | 22,300.00 | 22,300.00 | 53,940 |
| 2025-03-26 | 22,700.00 | 23,650.00 | 22,400.00 | 23,400.00 | 23,400.00 | 61,125 |
| 2025-03-25 | 22,500.00 | 23,350.00 | 22,300.00 | 22,700.00 | 22,700.00 | 45,911 |
| 2025-03-24 | 22,650.00 | 23,450.00 | 22,500.00 | 22,500.00 | 22,500.00 | 28,591 |
| 2025-03-21 | 23,950.00 | 23,950.00 | 22,700.00 | 22,950.00 | 22,950.00 | 40,908 |
| 2025-03-20 | 24,200.00 | 24,600.00 | 23,500.00 | 23,700.00 | 23,700.00 | 15,839 |
| 2025-03-19 | 24,300.00 | 24,300.00 | 23,800.00 | 24,200.00 | 24,200.00 | 11,899 |
| 2025-03-18 | 24,150.00 | 24,300.00 | 23,800.00 | 24,100.00 | 24,100.00 | 14,197 |
| 2025-03-17 | 23,850.00 | 24,200.00 | 23,550.00 | 23,950.00 | 23,950.00 | 17,250 |
| 2025-03-14 | 23,500.00 | 24,000.00 | 23,400.00 | 23,750.00 | 23,750.00 | 24,410 |
| 2025-03-13 | 23,700.00 | 24,300.00 | 23,450.00 | 23,450.00 | 23,450.00 | 20,755 |
| 2025-03-12 | 23,350.00 | 23,900.00 | 23,250.00 | 23,800.00 | 23,800.00 | 20,653 |
| 2025-03-11 | 23,800.00 | 23,800.00 | 22,700.00 | 23,350.00 | 23,350.00 | 50,730 |
| 2025-03-10 | 23,950.00 | 24,650.00 | 23,625.00 | 24,200.00 | 24,200.00 | 22,288 |
| 2025-03-07 | 24,600.00 | 25,250.00 | 24,350.00 | 24,350.00 | 24,350.00 | 27,835 |
| 2025-03-06 | 25,950.00 | 25,950.00 | 24,550.00 | 24,900.00 | 24,900.00 | 21,485 |
| 2025-03-05 | 25,100.00 | 25,100.00 | 24,550.00 | 25,100.00 | 25,100.00 | 13,196 |
| 2025-03-04 | 25,600.00 | 25,900.00 | 24,100.00 | 24,450.00 | 24,450.00 | 37,924 |
| 2025-02-28 | 25,500.00 | 25,500.00 | 25,000.00 | 25,250.00 | 25,250.00 | 15,870 |
| 2025-02-27 | 26,250.00 | 26,550.00 | 25,500.00 | 25,550.00 | 25,550.00 | 23,459 |
| 2025-02-26 | 26,500.00 | 27,100.00 | 26,250.00 | 26,250.00 | 26,250.00 | 20,662 |
| 2025-02-25 | 26,200.00 | 26,750.00 | 26,100.00 | 26,500.00 | 26,500.00 | 16,503 |
| 2025-02-24 | 26,650.00 | 27,050.00 | 26,000.00 | 26,600.00 | 26,600.00 | 23,935 |
| 2025-02-21 | 27,450.00 | 27,450.00 | 26,650.00 | 26,700.00 | 26,700.00 | 31,686 |
| 2025-02-20 | 27,700.00 | 28,200.00 | 26,800.00 | 27,300.00 | 27,300.00 | 34,305 |
| 2025-02-19 | 27,400.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | 20,051 |
| 2025-02-18 | 27,650.00 | 27,800.00 | 26,850.00 | 27,500.00 | 27,500.00 | 20,001 |
| 2025-02-17 | 26,800.00 | 27,850.00 | 25,750.00 | 27,200.00 | 27,200.00 | 31,381 |
| 2025-02-14 | 27,950.00 | 28,050.00 | 26,550.00 | 26,800.00 | 26,800.00 | 66,063 |
| 2025-02-13 | 28,000.00 | 28,750.00 | 27,650.00 | 28,000.00 | 28,000.00 | 50,988 |
| 2025-02-12 | 32,000.00 | 32,650.00 | 27,300.00 | 27,550.00 | 27,550.00 | 220,355 |
| 2025-02-11 | 28,600.00 | 29,100.00 | 28,050.00 | 28,950.00 | 28,950.00 | 28,138 |
| 2025-02-10 | 27,550.00 | 28,600.00 | 27,350.00 | 28,400.00 | 28,400.00 | 39,038 |
| 2025-02-07 | 28,600.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 26,138 |
| 2025-02-06 | 29,200.00 | 29,250.00 | 28,500.00 | 28,850.00 | 28,850.00 | 21,990 |
| 2025-02-05 | 29,950.00 | 29,950.00 | 28,850.00 | 28,850.00 | 28,850.00 | 34,386 |
| 2025-02-04 | 29,500.00 | 30,250.00 | 29,450.00 | 29,900.00 | 29,900.00 | 39,952 |
| 2025-02-03 | 30,100.00 | 30,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | 58,177 |
| 2025-01-31 | 31,750.00 | 32,550.00 | 31,100.00 | 31,100.00 | 31,100.00 | 36,814 |
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.