GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 31,600.00 | 32,000.00 | 31,050.00 | 31,750.00 | 31,750.00 | 27,310 |
| 2025-01-23 | 33,000.00 | 33,100.00 | 31,500.00 | 31,550.00 | 31,550.00 | 54,308 |
| 2025-01-22 | 32,650.00 | 33,600.00 | 32,500.00 | 33,450.00 | 33,450.00 | 52,726 |
| 2025-01-21 | 33,100.00 | 33,400.00 | 32,150.00 | 32,650.00 | 32,650.00 | 38,725 |
| 2025-01-20 | 33,900.00 | 33,950.00 | 32,200.00 | 33,000.00 | 33,000.00 | 76,040 |
| 2025-01-17 | 32,650.00 | 33,200.00 | 31,850.00 | 32,550.00 | 32,550.00 | 80,204 |
| 2025-01-16 | 33,800.00 | 33,800.00 | 31,550.00 | 31,650.00 | 31,650.00 | 69,812 |
| 2025-01-15 | 32,550.00 | 33,300.00 | 32,500.00 | 32,950.00 | 32,950.00 | 33,561 |
| 2025-01-14 | 31,550.00 | 32,650.00 | 31,500.00 | 32,300.00 | 32,300.00 | 62,859 |
| 2025-01-13 | 31,900.00 | 32,350.00 | 30,750.00 | 31,900.00 | 31,900.00 | 114,952 |
| 2025-01-10 | 32,900.00 | 33,100.00 | 31,700.00 | 32,250.00 | 32,250.00 | 87,309 |
| 2025-01-09 | 33,700.00 | 34,300.00 | 32,600.00 | 33,300.00 | 33,300.00 | 64,777 |
| 2025-01-08 | 34,200.00 | 34,250.00 | 33,500.00 | 34,000.00 | 34,000.00 | 62,548 |
| 2025-01-07 | 36,950.00 | 37,950.00 | 35,050.00 | 35,050.00 | 35,050.00 | 183,212 |
| 2025-01-06 | 34,700.00 | 35,850.00 | 34,350.00 | 35,800.00 | 35,800.00 | 124,141 |
| 2025-01-03 | 34,550.00 | 35,300.00 | 34,150.00 | 34,650.00 | 34,650.00 | 48,957 |
| 2025-01-02 | 34,100.00 | 34,600.00 | 33,700.00 | 34,550.00 | 34,550.00 | 45,630 |
| 2024-12-30 | 33,450.00 | 34,700.00 | 33,050.00 | 33,750.00 | 33,750.00 | 62,635 |
| 2024-12-27 | 34,250.00 | 34,800.00 | 33,050.00 | 34,500.00 | 34,500.00 | 132,073 |
| 2024-12-26 | 37,150.00 | 37,200.00 | 35,350.00 | 35,400.00 | 35,400.00 | 95,881 |
| 2024-12-24 | 35,400.00 | 36,250.00 | 35,100.00 | 35,800.00 | 35,800.00 | 80,963 |
| 2024-12-23 | 34,950.00 | 36,400.00 | 33,450.00 | 35,600.00 | 35,600.00 | 221,958 |
| 2024-12-20 | 36,450.00 | 36,850.00 | 33,950.00 | 35,500.00 | 35,500.00 | 287,490 |
| 2024-12-19 | 37,600.00 | 38,350.00 | 36,000.00 | 37,850.00 | 37,850.00 | 248,112 |
| 2024-12-18 | 40,900.00 | 42,600.00 | 39,900.00 | 40,000.00 | 40,000.00 | 157,882 |
| 2024-12-17 | 44,000.00 | 45,000.00 | 40,900.00 | 41,800.00 | 41,800.00 | 330,290 |
| 2024-12-16 | 40,850.00 | 43,850.00 | 39,550.00 | 42,500.00 | 42,500.00 | 422,986 |
| 2024-12-13 | 36,800.00 | 38,900.00 | 35,750.00 | 38,200.00 | 38,200.00 | 341,897 |
| 2024-12-12 | 36,150.00 | 38,200.00 | 35,300.00 | 37,300.00 | 37,300.00 | 675,154 |
| 2024-12-11 | 35,200.00 | 35,750.00 | 33,300.00 | 33,900.00 | 33,900.00 | 322,584 |
| 2024-12-10 | 36,150.00 | 37,550.00 | 34,450.00 | 36,200.00 | 36,200.00 | 380,698 |
| 2024-12-09 | 40,800.00 | 42,650.00 | 36,300.00 | 36,800.00 | 36,800.00 | 493,987 |
| 2024-12-06 | 41,650.00 | 44,050.00 | 39,950.00 | 41,650.00 | 41,650.00 | 583,246 |
| 2024-12-05 | 42,200.00 | 46,200.00 | 42,150.00 | 42,500.00 | 42,500.00 | 1,314,366 |
| 2024-12-04 | 34,200.00 | 41,450.00 | 34,150.00 | 40,850.00 | 40,850.00 | 1,358,960 |
| 2024-12-03 | 34,200.00 | 35,600.00 | 34,200.00 | 34,850.00 | 34,850.00 | 174,606 |
| 2024-12-02 | 35,450.00 | 37,050.00 | 33,850.00 | 34,750.00 | 34,750.00 | 739,695 |
| 2024-11-29 | 32,850.00 | 34,300.00 | 31,550.00 | 32,600.00 | 32,600.00 | 272,362 |
| 2024-11-28 | 33,700.00 | 37,800.00 | 32,650.00 | 33,200.00 | 33,200.00 | 1,362,001 |
| 2024-11-27 | 30,550.00 | 31,800.00 | 29,950.00 | 31,800.00 | 31,800.00 | 167,373 |
| 2024-11-26 | 31,000.00 | 32,200.00 | 30,850.00 | 31,450.00 | 31,450.00 | 217,396 |
| 2024-11-25 | 31,550.00 | 33,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 466,174 |
| 2024-11-22 | 30,300.00 | 34,500.00 | 29,600.00 | 32,300.00 | 32,300.00 | 2,389,945 |
| 2024-11-21 | 26,050.00 | 32,400.00 | 25,800.00 | 29,250.00 | 29,250.00 | 1,795,637 |
| 2024-11-20 | 26,000.00 | 26,050.00 | 24,700.00 | 25,250.00 | 25,250.00 | 99,335 |
| 2024-11-19 | 25,700.00 | 26,400.00 | 24,600.00 | 25,300.00 | 25,300.00 | 142,770 |
| 2024-11-18 | 25,350.00 | 25,900.00 | 23,700.00 | 25,000.00 | 25,000.00 | 135,124 |
| 2024-11-15 | 24,700.00 | 24,900.00 | 23,500.00 | 24,300.00 | 24,300.00 | 192,584 |
| 2024-11-14 | 25,600.00 | 26,500.00 | 24,850.00 | 25,900.00 | 25,900.00 | 266,473 |
| 2024-11-13 | 29,400.00 | 29,500.00 | 25,250.00 | 25,350.00 | 25,350.00 | 756,252 |
| 2024-11-12 | 23,200.00 | 28,250.00 | 23,100.00 | 28,250.00 | 28,250.00 | 1,301,988 |
| 2024-11-11 | 22,550.00 | 23,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | 57,634 |
| 2024-11-08 | 22,500.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 47,098 |
| 2024-11-07 | 23,300.00 | 23,300.00 | 21,950.00 | 22,450.00 | 22,450.00 | 70,325 |
| 2024-11-06 | 23,500.00 | 24,250.00 | 22,900.00 | 23,300.00 | 23,300.00 | 76,854 |
| 2024-11-05 | 22,300.00 | 24,150.00 | 22,250.00 | 23,250.00 | 23,250.00 | 59,891 |
| 2024-11-04 | 22,650.00 | 22,950.00 | 22,200.00 | 22,200.00 | 22,200.00 | 27,042 |
| 2024-11-01 | 23,550.00 | 23,600.00 | 22,450.00 | 22,550.00 | 22,550.00 | 44,639 |
| 2024-10-31 | 23,650.00 | 23,800.00 | 22,250.00 | 23,450.00 | 23,450.00 | 46,581 |
| 2024-10-30 | 23,050.00 | 23,950.00 | 22,750.00 | 23,700.00 | 23,700.00 | 61,492 |
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.