GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,470.00 | 7,680.00 | 7,410.00 | 7,620.00 | 7,535.55 | 251,698 |
| 2024-04-26 | 7,420.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,317.99 | 118,228 |
| 2024-04-25 | 7,520.00 | 7,570.00 | 7,400.00 | 7,400.00 | 7,317.99 | 96,134 |
| 2024-04-24 | 7,450.00 | 7,590.00 | 7,440.00 | 7,520.00 | 7,436.66 | 108,779 |
| 2024-04-23 | 7,520.00 | 7,600.00 | 7,380.00 | 7,450.00 | 7,367.44 | 110,963 |
| 2024-04-22 | 7,500.00 | 7,500.00 | 7,150.00 | 7,440.00 | 7,357.55 | 157,176 |
| 2024-04-19 | 7,350.00 | 7,360.00 | 7,090.00 | 7,300.00 | 7,219.10 | 157,272 |
| 2024-04-18 | 7,310.00 | 7,500.00 | 7,230.00 | 7,360.00 | 7,278.44 | 105,743 |
| 2024-04-17 | 7,160.00 | 7,350.00 | 7,160.00 | 7,320.00 | 7,238.88 | 124,209 |
| 2024-04-16 | 7,290.00 | 7,290.00 | 7,100.00 | 7,160.00 | 7,080.65 | 178,858 |
| 2024-04-15 | 7,260.00 | 7,450.00 | 7,130.00 | 7,400.00 | 7,317.99 | 166,322 |
| 2024-04-12 | 7,300.00 | 7,500.00 | 7,210.00 | 7,450.00 | 7,367.44 | 151,210 |
| 2024-04-11 | 7,250.00 | 7,500.00 | 7,190.00 | 7,300.00 | 7,219.10 | 115,348 |
| 2024-04-09 | 7,480.00 | 7,700.00 | 7,330.00 | 7,340.00 | 7,258.66 | 329,826 |
| 2024-04-08 | 7,400.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,219.10 | 157,552 |
| 2024-04-05 | 7,410.00 | 7,500.00 | 7,330.00 | 7,390.00 | 7,308.10 | 172,167 |
| 2024-04-04 | 7,640.00 | 7,800.00 | 7,450.00 | 7,450.00 | 7,367.44 | 175,622 |
| 2024-04-03 | 7,570.00 | 7,830.00 | 7,370.00 | 7,640.00 | 7,555.33 | 290,844 |
| 2024-04-02 | 8,020.00 | 8,020.00 | 7,640.00 | 7,650.00 | 7,565.22 | 262,032 |
| 2024-04-01 | 8,000.00 | 8,150.00 | 7,950.00 | 8,020.00 | 7,931.12 | 203,473 |
| 2024-03-29 | 7,760.00 | 7,980.00 | 7,730.00 | 7,900.00 | 7,812.45 | 228,846 |
| 2024-03-28 | 8,100.00 | 8,100.00 | 7,680.00 | 7,760.00 | 7,674.00 | 558,060 |
| 2024-03-27 | 8,270.00 | 8,270.00 | 8,030.00 | 8,120.00 | 8,030.01 | 199,223 |
| 2024-03-26 | 8,130.00 | 8,300.00 | 8,100.00 | 8,270.00 | 8,178.35 | 276,132 |
| 2024-03-25 | 8,270.00 | 8,290.00 | 8,050.00 | 8,090.00 | 8,000.35 | 236,129 |
| 2024-03-22 | 8,510.00 | 8,510.00 | 8,190.00 | 8,270.00 | 8,178.35 | 175,462 |
| 2024-03-21 | 8,520.00 | 8,640.00 | 8,410.00 | 8,510.00 | 8,415.69 | 348,848 |
| 2024-03-20 | 8,200.00 | 8,340.00 | 8,140.00 | 8,310.00 | 8,217.91 | 218,047 |
| 2024-03-19 | 8,360.00 | 8,360.00 | 8,140.00 | 8,170.00 | 8,079.46 | 199,950 |
| 2024-03-18 | 8,450.00 | 8,500.00 | 8,270.00 | 8,410.00 | 8,316.80 | 311,659 |
| 2024-03-15 | 8,380.00 | 8,590.00 | 8,080.00 | 8,590.00 | 8,494.80 | 535,971 |
| 2024-03-14 | 8,610.00 | 8,640.00 | 8,450.00 | 8,450.00 | 8,356.36 | 234,381 |
| 2024-03-13 | 8,550.00 | 8,750.00 | 8,440.00 | 8,550.00 | 8,455.25 | 342,377 |
| 2024-03-12 | 8,790.00 | 9,150.00 | 8,480.00 | 8,490.00 | 8,395.91 | 874,753 |
| 2024-03-11 | 8,700.00 | 8,750.00 | 8,390.00 | 8,450.00 | 8,356.36 | 423,175 |
| 2024-03-08 | 8,570.00 | 8,720.00 | 8,500.00 | 8,570.00 | 8,475.03 | 403,853 |
| 2024-03-07 | 8,970.00 | 9,060.00 | 8,550.00 | 8,580.00 | 8,484.92 | 550,545 |
| 2024-03-06 | 9,100.00 | 9,110.00 | 8,650.00 | 8,920.00 | 8,821.15 | 851,604 |
| 2024-03-05 | 9,670.00 | 10,100.00 | 9,240.00 | 9,300.00 | 9,196.94 | 2,942,041 |
| 2024-03-04 | 9,510.00 | 9,800.00 | 9,300.00 | 9,320.00 | 9,216.72 | 858,477 |
| 2024-02-29 | 10,350.00 | 10,520.00 | 9,650.00 | 9,650.00 | 9,543.06 | 1,759,697 |
| 2024-02-28 | 10,190.00 | 10,340.00 | 9,720.00 | 9,720.00 | 9,612.28 | 1,780,733 |
| 2024-02-27 | 9,900.00 | 10,400.00 | 9,600.00 | 9,950.00 | 9,839.73 | 5,691,079 |
| 2024-02-26 | 9,350.00 | 9,620.00 | 9,130.00 | 9,400.00 | 9,295.83 | 597,841 |
| 2024-02-23 | 9,680.00 | 9,750.00 | 9,240.00 | 9,400.00 | 9,295.83 | 793,385 |
| 2024-02-22 | 10,190.00 | 10,190.00 | 9,780.00 | 9,810.00 | 9,701.28 | 925,756 |
| 2024-02-21 | 10,070.00 | 10,280.00 | 9,990.00 | 10,240.00 | 10,126.52 | 1,010,023 |
| 2024-02-20 | 10,510.00 | 10,980.00 | 10,080.00 | 10,170.00 | 10,057.30 | 3,649,906 |
| 2024-02-19 | 9,900.00 | 10,120.00 | 9,650.00 | 9,840.00 | 9,730.95 | 1,220,825 |
| 2024-02-16 | 10,500.00 | 10,590.00 | 9,900.00 | 9,930.00 | 9,819.95 | 2,280,500 |
| 2024-02-15 | 9,480.00 | 11,000.00 | 9,200.00 | 10,100.00 | 9,988.07 | 9,870,821 |
| 2024-02-14 | 8,830.00 | 9,090.00 | 8,770.00 | 9,050.00 | 8,949.71 | 611,389 |
| 2024-02-13 | 9,330.00 | 9,370.00 | 8,910.00 | 9,090.00 | 8,989.26 | 1,236,018 |
| 2024-02-08 | 8,560.00 | 8,950.00 | 8,460.00 | 8,690.00 | 8,593.70 | 909,199 |
| 2024-02-07 | 8,250.00 | 8,650.00 | 8,250.00 | 8,520.00 | 8,425.58 | 652,818 |
| 2024-02-06 | 8,210.00 | 9,030.00 | 7,950.00 | 8,350.00 | 8,257.46 | 2,944,136 |
| 2024-02-05 | 9,110.00 | 9,120.00 | 8,170.00 | 8,280.00 | 8,188.24 | 1,143,001 |
| 2024-02-02 | 8,910.00 | 9,620.00 | 8,730.00 | 9,140.00 | 9,038.71 | 1,646,382 |
| 2024-02-01 | 9,310.00 | 9,320.00 | 8,710.00 | 8,840.00 | 8,742.03 | 849,165 |
| 2024-01-31 | 8,530.00 | 9,620.00 | 8,530.00 | 9,410.00 | 9,305.72 | 3,518,986 |
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.