GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,980.00 | 8,950.00 | 7,900.00 | 8,750.00 | 8,653.03 | 1,937,293 |
| 2024-01-29 | 8,690.00 | 8,770.00 | 8,050.00 | 8,100.00 | 8,010.24 | 780,042 |
| 2024-01-26 | 8,250.00 | 8,790.00 | 8,140.00 | 8,600.00 | 8,504.69 | 1,259,513 |
| 2024-01-25 | 8,170.00 | 8,330.00 | 7,920.00 | 8,230.00 | 8,138.79 | 741,669 |
| 2024-01-24 | 8,270.00 | 8,440.00 | 8,060.00 | 8,160.00 | 8,069.57 | 402,139 |
| 2024-01-23 | 8,370.00 | 8,790.00 | 8,010.00 | 8,300.00 | 8,208.02 | 1,081,987 |
| 2024-01-22 | 8,010.00 | 8,370.00 | 7,900.00 | 8,280.00 | 8,188.24 | 935,911 |
| 2024-01-19 | 8,700.00 | 8,730.00 | 8,090.00 | 8,150.00 | 8,059.68 | 1,001,202 |
| 2024-01-18 | 8,200.00 | 8,890.00 | 8,110.00 | 8,850.00 | 8,751.92 | 1,043,919 |
| 2024-01-17 | 8,600.00 | 8,600.00 | 8,120.00 | 8,350.00 | 8,257.46 | 1,243,349 |
| 2024-01-16 | 8,920.00 | 9,080.00 | 8,740.00 | 8,780.00 | 8,682.70 | 790,623 |
| 2024-01-15 | 8,850.00 | 9,220.00 | 8,600.00 | 9,040.00 | 8,939.82 | 1,165,908 |
| 2024-01-12 | 9,730.00 | 9,730.00 | 9,040.00 | 9,320.00 | 9,216.72 | 1,938,254 |
| 2024-01-11 | 10,310.00 | 11,320.00 | 10,020.00 | 10,080.00 | 9,968.29 | 11,381,540 |
| 2024-01-10 | 11,400.00 | 11,500.00 | 9,020.00 | 9,390.00 | 9,285.94 | 6,611,612 |
| 2024-01-09 | 11,270.00 | 12,240.00 | 10,820.00 | 11,740.00 | 11,609.90 | 2,598,482 |
| 2024-01-08 | 10,750.00 | 10,830.00 | 10,430.00 | 10,730.00 | 10,611.09 | 771,359 |
| 2024-01-05 | 11,270.00 | 11,440.00 | 10,830.00 | 10,950.00 | 10,828.65 | 684,946 |
| 2024-01-04 | 11,620.00 | 11,700.00 | 11,000.00 | 11,160.00 | 11,036.32 | 1,312,600 |
| 2024-01-03 | 11,900.00 | 12,350.00 | 11,550.00 | 12,000.00 | 11,867.02 | 1,966,087 |
| 2024-01-02 | 11,600.00 | 11,980.00 | 11,060.00 | 11,900.00 | 11,768.12 | 1,838,647 |
| 2023-12-28 | 10,380.00 | 12,300.00 | 10,370.00 | 11,450.00 | 11,323.11 | 7,583,560 |
| 2023-12-27 | 11,330.00 | 11,440.00 | 10,320.00 | 10,470.00 | 10,353.97 | 2,984,781 |
| 2023-12-26 | 10,390.00 | 10,450.00 | 9,930.00 | 10,280.00 | 10,121.57 | 1,654,231 |
| 2023-12-22 | 11,400.00 | 11,700.00 | 10,270.00 | 10,390.00 | 10,229.88 | 3,386,454 |
| 2023-12-21 | 11,410.00 | 12,480.00 | 11,250.00 | 11,940.00 | 11,755.99 | 5,933,206 |
| 2023-12-20 | 11,930.00 | 12,960.00 | 11,030.00 | 11,220.00 | 11,047.09 | 5,003,458 |
| 2023-12-19 | 11,920.00 | 12,210.00 | 11,550.00 | 11,830.00 | 11,647.69 | 1,363,544 |
| 2023-12-18 | 11,360.00 | 12,370.00 | 10,960.00 | 11,900.00 | 11,716.61 | 2,065,546 |
| 2023-12-15 | 10,800.00 | 11,560.00 | 10,550.00 | 11,560.00 | 11,381.85 | 2,614,706 |
| 2023-12-14 | 13,000.00 | 13,100.00 | 10,540.00 | 11,000.00 | 10,830.48 | 4,088,460 |
| 2023-12-13 | 12,200.00 | 12,700.00 | 11,750.00 | 12,470.00 | 12,277.82 | 2,381,476 |
| 2023-12-12 | 11,470.00 | 12,590.00 | 11,160.00 | 12,100.00 | 11,913.53 | 4,607,786 |
| 2023-12-11 | 12,530.00 | 12,900.00 | 11,420.00 | 11,820.00 | 11,637.84 | 4,157,513 |
| 2023-12-08 | 13,160.00 | 14,110.00 | 12,740.00 | 13,050.00 | 12,848.89 | 4,914,820 |
| 2023-12-07 | 11,470.00 | 14,200.00 | 11,410.00 | 13,690.00 | 13,479.02 | 12,367,870 |
| 2023-12-06 | 12,050.00 | 12,980.00 | 11,140.00 | 11,940.00 | 11,755.99 | 9,063,197 |
| 2023-12-05 | 11,980.00 | 14,170.00 | 10,830.00 | 11,830.00 | 11,647.69 | 26,045,279 |
| 2023-12-04 | 9,640.00 | 11,750.00 | 9,410.00 | 11,350.00 | 11,175.09 | 20,495,551 |
| 2023-12-01 | 8,390.00 | 9,620.00 | 8,070.00 | 9,110.00 | 8,969.61 | 31,792,539 |
| 2023-11-30 | 8,480.00 | 8,580.00 | 7,730.00 | 7,790.00 | 7,669.95 | 9,600,877 |
| 2023-11-29 | 6,700.00 | 8,460.00 | 6,660.00 | 8,250.00 | 8,122.86 | 30,400,010 |
| 2023-11-28 | 7,000.00 | 7,060.00 | 6,540.00 | 6,550.00 | 6,449.06 | 1,773,606 |
| 2023-11-27 | 6,820.00 | 7,260.00 | 6,760.00 | 7,050.00 | 6,941.35 | 4,937,117 |
| 2023-11-24 | 6,880.00 | 6,970.00 | 6,650.00 | 6,840.00 | 6,734.59 | 2,338,534 |
| 2023-11-23 | 6,300.00 | 7,170.00 | 6,300.00 | 6,970.00 | 6,862.59 | 11,377,480 |
| 2023-11-22 | 6,210.00 | 6,320.00 | 6,050.00 | 6,240.00 | 6,143.84 | 1,569,935 |
| 2023-11-21 | 6,530.00 | 6,580.00 | 6,140.00 | 6,360.00 | 6,261.99 | 2,836,159 |
| 2023-11-20 | 6,470.00 | 6,610.00 | 6,280.00 | 6,480.00 | 6,380.14 | 2,214,205 |
| 2023-11-17 | 6,750.00 | 6,880.00 | 6,340.00 | 6,430.00 | 6,330.91 | 2,702,492 |
| 2023-11-16 | 7,430.00 | 7,550.00 | 6,900.00 | 6,980.00 | 6,872.43 | 3,224,610 |
| 2023-11-15 | 7,730.00 | 7,800.00 | 7,000.00 | 7,100.00 | 6,990.58 | 3,231,984 |
| 2023-11-14 | 7,240.00 | 7,950.00 | 7,230.00 | 7,730.00 | 7,610.87 | 4,886,923 |
| 2023-11-13 | 6,990.00 | 7,490.00 | 6,860.00 | 7,300.00 | 7,187.50 | 4,954,546 |
| 2023-11-10 | 6,500.00 | 7,140.00 | 6,500.00 | 6,820.00 | 6,714.90 | 5,668,880 |
| 2023-11-09 | 6,250.00 | 6,930.00 | 6,030.00 | 6,470.00 | 6,370.29 | 8,043,613 |
| 2023-11-08 | 6,150.00 | 6,550.00 | 6,110.00 | 6,190.00 | 6,094.61 | 2,388,671 |
| 2023-11-07 | 5,920.00 | 6,930.00 | 5,920.00 | 6,150.00 | 6,055.22 | 13,591,110 |
| 2023-11-06 | 5,650.00 | 6,040.00 | 5,640.00 | 5,920.00 | 5,828.77 | 2,294,042 |
| 2023-11-03 | 5,760.00 | 5,950.00 | 5,400.00 | 5,760.00 | 5,671.23 | 2,566,508 |
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.