GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,980.00 | 10,060.00 | 8,860.00 | 9,980.00 | 9,869.40 | 24,006,779 |
| 2024-07-25 | 9,300.00 | 9,300.00 | 8,400.00 | 8,590.00 | 8,494.80 | 1,503,306 |
| 2024-07-24 | 8,880.00 | 9,560.00 | 8,880.00 | 9,360.00 | 9,256.27 | 1,465,273 |
| 2024-07-23 | 9,170.00 | 9,340.00 | 9,150.00 | 9,200.00 | 9,098.04 | 1,222,283 |
| 2024-07-22 | 9,000.00 | 9,970.00 | 8,800.00 | 9,350.00 | 9,246.38 | 22,391,631 |
| 2024-07-19 | 8,130.00 | 8,610.00 | 8,010.00 | 8,340.00 | 8,247.58 | 3,349,358 |
| 2024-07-18 | 8,050.00 | 9,040.00 | 7,610.00 | 8,380.00 | 8,287.13 | 7,817,928 |
| 2024-07-17 | 7,950.00 | 8,580.00 | 7,800.00 | 8,350.00 | 8,257.46 | 11,283,420 |
| 2024-07-16 | 6,470.00 | 8,070.00 | 6,450.00 | 7,890.00 | 7,802.56 | 20,380,750 |
| 2024-07-15 | 6,340.00 | 7,110.00 | 6,270.00 | 6,290.00 | 6,220.29 | 9,149,315 |
| 2024-07-12 | 5,570.00 | 5,770.00 | 5,550.00 | 5,770.00 | 5,706.06 | 290,795 |
| 2024-07-11 | 5,780.00 | 5,830.00 | 5,610.00 | 5,620.00 | 5,557.72 | 137,458 |
| 2024-07-10 | 5,700.00 | 5,740.00 | 5,580.00 | 5,690.00 | 5,626.94 | 118,910 |
| 2024-07-09 | 5,680.00 | 5,770.00 | 5,570.00 | 5,680.00 | 5,617.05 | 147,256 |
| 2024-07-08 | 5,510.00 | 5,680.00 | 5,480.00 | 5,680.00 | 5,617.05 | 116,721 |
| 2024-07-05 | 5,620.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,458.83 | 130,455 |
| 2024-07-04 | 5,570.00 | 5,660.00 | 5,560.00 | 5,620.00 | 5,557.72 | 89,316 |
| 2024-07-03 | 5,760.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,547.83 | 145,886 |
| 2024-07-02 | 5,910.00 | 5,960.00 | 5,750.00 | 5,760.00 | 5,696.17 | 135,879 |
| 2024-07-01 | 5,840.00 | 6,040.00 | 5,840.00 | 5,980.00 | 5,913.73 | 105,219 |
| 2024-06-28 | 5,880.00 | 6,000.00 | 5,830.00 | 5,860.00 | 5,795.06 | 70,908 |
| 2024-06-27 | 6,050.00 | 6,300.00 | 5,860.00 | 5,880.00 | 5,814.84 | 253,066 |
| 2024-06-26 | 5,970.00 | 6,070.00 | 5,860.00 | 5,890.00 | 5,824.73 | 99,357 |
| 2024-06-25 | 5,760.00 | 5,930.00 | 5,760.00 | 5,930.00 | 5,864.28 | 96,458 |
| 2024-06-24 | 5,940.00 | 5,940.00 | 5,720.00 | 5,870.00 | 5,804.95 | 133,328 |
| 2024-06-21 | 6,070.00 | 6,080.00 | 5,910.00 | 5,940.00 | 5,874.17 | 110,732 |
| 2024-06-20 | 6,120.00 | 6,140.00 | 6,010.00 | 6,020.00 | 5,953.29 | 90,678 |
| 2024-06-19 | 6,210.00 | 6,260.00 | 6,090.00 | 6,130.00 | 6,062.07 | 160,092 |
| 2024-06-18 | 5,890.00 | 6,420.00 | 5,790.00 | 6,290.00 | 6,220.29 | 722,082 |
| 2024-06-17 | 6,210.00 | 6,250.00 | 5,880.00 | 5,890.00 | 5,824.73 | 295,559 |
| 2024-06-14 | 6,400.00 | 6,480.00 | 6,180.00 | 6,210.00 | 6,141.18 | 118,707 |
| 2024-06-13 | 6,410.00 | 6,580.00 | 6,310.00 | 6,400.00 | 6,329.07 | 215,802 |
| 2024-06-12 | 6,260.00 | 6,450.00 | 6,200.00 | 6,420.00 | 6,348.85 | 163,859 |
| 2024-06-11 | 6,420.00 | 6,430.00 | 6,240.00 | 6,250.00 | 6,180.74 | 236,149 |
| 2024-06-10 | 6,210.00 | 7,300.00 | 6,200.00 | 6,450.00 | 6,378.52 | 2,386,693 |
| 2024-06-07 | 6,280.00 | 6,340.00 | 6,210.00 | 6,270.00 | 6,200.52 | 107,877 |
| 2024-06-05 | 6,130.00 | 6,300.00 | 6,130.00 | 6,260.00 | 6,190.63 | 134,871 |
| 2024-06-04 | 6,360.00 | 6,410.00 | 6,100.00 | 6,130.00 | 6,062.07 | 181,241 |
| 2024-06-03 | 6,260.00 | 6,430.00 | 6,260.00 | 6,420.00 | 6,348.85 | 103,905 |
| 2024-05-31 | 6,270.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,230.18 | 130,113 |
| 2024-05-30 | 6,340.00 | 6,390.00 | 6,270.00 | 6,270.00 | 6,200.52 | 150,576 |
| 2024-05-29 | 6,450.00 | 6,690.00 | 6,360.00 | 6,370.00 | 6,299.41 | 159,520 |
| 2024-05-28 | 6,440.00 | 6,540.00 | 6,370.00 | 6,450.00 | 6,378.52 | 192,201 |
| 2024-05-27 | 6,560.00 | 6,640.00 | 6,330.00 | 6,400.00 | 6,329.07 | 296,917 |
| 2024-05-24 | 6,860.00 | 6,890.00 | 6,570.00 | 6,570.00 | 6,497.19 | 231,420 |
| 2024-05-23 | 6,960.00 | 7,020.00 | 6,780.00 | 6,800.00 | 6,724.64 | 202,464 |
| 2024-05-22 | 7,040.00 | 7,540.00 | 6,870.00 | 7,020.00 | 6,942.20 | 1,036,257 |
| 2024-05-21 | 7,000.00 | 7,380.00 | 6,940.00 | 7,030.00 | 6,952.09 | 561,133 |
| 2024-05-20 | 6,970.00 | 7,000.00 | 6,760.00 | 6,790.00 | 6,714.75 | 142,285 |
| 2024-05-17 | 7,150.00 | 7,200.00 | 6,920.00 | 6,930.00 | 6,853.20 | 136,583 |
| 2024-05-16 | 7,160.00 | 7,230.00 | 7,000.00 | 7,010.00 | 6,932.31 | 112,439 |
| 2024-05-14 | 6,920.00 | 7,010.00 | 6,900.00 | 7,000.00 | 6,922.43 | 86,050 |
| 2024-05-13 | 7,150.00 | 7,170.00 | 6,820.00 | 6,900.00 | 6,823.53 | 160,645 |
| 2024-05-10 | 6,950.00 | 7,260.00 | 6,890.00 | 7,150.00 | 7,070.76 | 235,823 |
| 2024-05-09 | 7,320.00 | 7,320.00 | 6,870.00 | 6,870.00 | 6,793.87 | 310,142 |
| 2024-05-08 | 7,260.00 | 7,340.00 | 7,230.00 | 7,280.00 | 7,199.32 | 136,938 |
| 2024-05-07 | 7,250.00 | 7,430.00 | 7,240.00 | 7,300.00 | 7,219.10 | 183,908 |
| 2024-05-03 | 7,310.00 | 7,380.00 | 7,230.00 | 7,230.00 | 7,149.88 | 127,598 |
| 2024-05-02 | 7,790.00 | 7,800.00 | 7,180.00 | 7,270.00 | 7,189.43 | 439,460 |
| 2024-04-30 | 7,620.00 | 7,750.00 | 7,550.00 | 7,750.00 | 7,664.11 | 177,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 45.0000 KRW |
| 2024-12-27 | 45.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2022-06-29 | 10.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2021-06-29 | 10.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2020-06-29 | 20.0000 KRW |
| 2019-12-27 | 55.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.