GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21,550.00 | 23,100.00 | 21,350.00 | 23,050.00 | 23,050.00 | 53,264 |
| 2024-10-28 | 20,650.00 | 21,500.00 | 20,650.00 | 21,500.00 | 21,500.00 | 19,503 |
| 2024-10-25 | 20,900.00 | 21,150.00 | 20,300.00 | 20,500.00 | 20,500.00 | 25,809 |
| 2024-10-24 | 21,350.00 | 22,300.00 | 20,800.00 | 20,850.00 | 20,850.00 | 18,793 |
| 2024-10-23 | 21,050.00 | 22,000.00 | 20,800.00 | 21,550.00 | 21,550.00 | 30,289 |
| 2024-10-22 | 21,800.00 | 21,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 14,710 |
| 2024-10-21 | 20,900.00 | 22,350.00 | 20,600.00 | 22,000.00 | 22,000.00 | 29,080 |
| 2024-10-18 | 21,700.00 | 21,700.00 | 20,650.00 | 20,700.00 | 20,700.00 | 19,349 |
| 2024-10-17 | 21,800.00 | 21,900.00 | 21,400.00 | 21,450.00 | 21,450.00 | 10,166 |
| 2024-10-16 | 22,350.00 | 22,350.00 | 21,750.00 | 21,800.00 | 21,800.00 | 10,912 |
| 2024-10-15 | 22,000.00 | 22,800.00 | 21,900.00 | 22,350.00 | 22,350.00 | 24,060 |
| 2024-10-14 | 21,300.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | 11,167 |
| 2024-10-11 | 21,700.00 | 22,550.00 | 21,350.00 | 21,400.00 | 21,400.00 | 38,881 |
| 2024-10-10 | 22,800.00 | 23,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 31,443 |
| 2024-10-08 | 22,550.00 | 23,000.00 | 22,300.00 | 22,800.00 | 22,800.00 | 14,816 |
| 2024-10-07 | 22,700.00 | 22,850.00 | 22,050.00 | 22,550.00 | 22,550.00 | 14,137 |
| 2024-10-04 | 21,900.00 | 22,850.00 | 21,750.00 | 22,550.00 | 22,550.00 | 12,129 |
| 2024-10-02 | 22,100.00 | 22,700.00 | 21,450.00 | 22,100.00 | 22,100.00 | 19,276 |
| 2024-09-30 | 23,300.00 | 23,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 21,392 |
| 2024-09-27 | 22,200.00 | 23,200.00 | 22,000.00 | 23,050.00 | 23,050.00 | 35,621 |
| 2024-09-26 | 22,000.00 | 22,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | 16,386 |
| 2024-09-25 | 21,600.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 25,353 |
| 2024-09-24 | 21,400.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,800.00 | 29,695 |
| 2024-09-23 | 20,700.00 | 21,600.00 | 20,400.00 | 21,400.00 | 21,400.00 | 33,628 |
| 2024-09-20 | 21,600.00 | 21,950.00 | 20,650.00 | 20,650.00 | 20,650.00 | 106,225 |
| 2024-09-19 | 21,600.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 12,062 |
| 2024-09-13 | 21,000.00 | 21,750.00 | 20,900.00 | 21,700.00 | 21,700.00 | 11,979 |
| 2024-09-12 | 20,450.00 | 21,450.00 | 20,450.00 | 21,250.00 | 21,250.00 | 19,056 |
| 2024-09-11 | 21,400.00 | 21,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 42,687 |
| 2024-09-10 | 21,300.00 | 21,400.00 | 20,350.00 | 21,000.00 | 21,000.00 | 13,860 |
| 2024-09-09 | 20,250.00 | 21,500.00 | 20,250.00 | 21,400.00 | 21,400.00 | 20,568 |
| 2024-09-06 | 22,400.00 | 23,000.00 | 20,650.00 | 21,200.00 | 21,200.00 | 48,269 |
| 2024-09-05 | 23,650.00 | 24,300.00 | 22,700.00 | 22,750.00 | 22,750.00 | 35,027 |
| 2024-09-04 | 23,300.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,650.00 | 34,917 |
| 2024-09-03 | 23,400.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | 26,770 |
| 2024-09-02 | 23,750.00 | 23,900.00 | 23,200.00 | 23,400.00 | 23,400.00 | 6,795 |
| 2024-08-30 | 22,800.00 | 23,800.00 | 22,800.00 | 23,750.00 | 23,750.00 | 21,377 |
| 2024-08-29 | 22,600.00 | 23,200.00 | 22,400.00 | 22,800.00 | 22,800.00 | 13,120 |
| 2024-08-28 | 23,450.00 | 23,450.00 | 22,650.00 | 22,800.00 | 22,800.00 | 31,547 |
| 2024-08-27 | 23,300.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | 9,189 |
| 2024-08-26 | 23,400.00 | 23,750.00 | 22,800.00 | 23,500.00 | 23,500.00 | 21,293 |
| 2024-08-23 | 23,250.00 | 23,450.00 | 22,800.00 | 23,100.00 | 23,100.00 | 18,885 |
| 2024-08-22 | 23,700.00 | 24,150.00 | 23,050.00 | 23,250.00 | 23,250.00 | 23,912 |
| 2024-08-21 | 23,950.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | 15,631 |
| 2024-08-20 | 24,050.00 | 24,050.00 | 23,550.00 | 23,850.00 | 23,850.00 | 16,654 |
| 2024-08-19 | 23,650.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 12,287 |
| 2024-08-16 | 24,050.00 | 24,150.00 | 23,250.00 | 23,650.00 | 23,650.00 | 27,193 |
| 2024-08-14 | 23,600.00 | 24,200.00 | 23,350.00 | 24,100.00 | 24,100.00 | 15,426 |
| 2024-08-13 | 24,250.00 | 24,250.00 | 23,300.00 | 23,700.00 | 23,700.00 | 12,382 |
| 2024-08-12 | 23,750.00 | 24,300.00 | 23,600.00 | 23,900.00 | 23,900.00 | 17,813 |
| 2024-08-09 | 23,650.00 | 24,750.00 | 23,500.00 | 23,800.00 | 23,800.00 | 21,495 |
| 2024-08-08 | 23,200.00 | 24,200.00 | 23,200.00 | 23,500.00 | 23,500.00 | 15,802 |
| 2024-08-07 | 23,350.00 | 24,150.00 | 23,300.00 | 23,850.00 | 23,850.00 | 17,644 |
| 2024-08-06 | 21,800.00 | 23,700.00 | 21,800.00 | 23,450.00 | 23,450.00 | 63,230 |
| 2024-08-05 | 25,600.00 | 25,650.00 | 21,000.00 | 21,800.00 | 21,800.00 | 86,520 |
| 2024-08-02 | 26,600.00 | 26,700.00 | 25,850.00 | 26,000.00 | 26,000.00 | 17,615 |
| 2024-08-01 | 26,150.00 | 27,700.00 | 26,100.00 | 26,900.00 | 26,900.00 | 29,239 |
| 2024-07-31 | 27,050.00 | 27,250.00 | 25,900.00 | 26,250.00 | 26,250.00 | 56,496 |
| 2024-07-30 | 27,800.00 | 28,250.00 | 27,100.00 | 27,250.00 | 27,250.00 | 30,609 |
| 2024-07-29 | 28,050.00 | 29,050.00 | 27,700.00 | 28,300.00 | 28,300.00 | 32,983 |
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.