GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,750.00 | 8,280.00 | 7,550.00 | 7,760.00 | 7,640.41 | 6,486,114 |
| 2023-02-08 | 7,240.00 | 8,070.00 | 7,130.00 | 7,900.00 | 7,778.25 | 13,714,860 |
| 2023-02-07 | 7,160.00 | 7,370.00 | 7,100.00 | 7,220.00 | 7,108.73 | 1,473,169 |
| 2023-02-06 | 7,370.00 | 7,890.00 | 7,020.00 | 7,300.00 | 7,187.50 | 5,351,615 |
| 2023-02-03 | 7,740.00 | 7,750.00 | 7,180.00 | 7,410.00 | 7,295.80 | 2,777,998 |
| 2023-02-02 | 7,340.00 | 8,060.00 | 7,020.00 | 7,800.00 | 7,679.79 | 12,115,320 |
| 2023-02-01 | 7,940.00 | 8,800.00 | 6,790.00 | 7,020.00 | 6,911.81 | 15,255,670 |
| 2023-01-31 | 7,580.00 | 8,180.00 | 7,580.00 | 8,110.00 | 7,985.02 | 1,768,096 |
| 2023-01-30 | 7,380.00 | 7,420.00 | 7,300.00 | 7,420.00 | 7,305.65 | 1,182,488 |
| 2023-01-27 | 6,870.00 | 7,170.00 | 6,870.00 | 7,170.00 | 7,059.50 | 1,160,512 |
| 2023-01-26 | 7,240.00 | 7,600.00 | 6,840.00 | 6,970.00 | 6,862.59 | 6,563,492 |
| 2023-01-25 | 6,720.00 | 7,610.00 | 6,560.00 | 6,940.00 | 6,833.05 | 14,401,719 |
| 2023-01-20 | 5,700.00 | 7,070.00 | 5,690.00 | 6,510.00 | 6,409.67 | 23,605,020 |
| 2023-01-19 | 4,700.00 | 6,200.00 | 4,620.00 | 5,750.00 | 5,661.39 | 22,930,150 |
| 2023-01-18 | 4,720.00 | 4,890.00 | 4,690.00 | 4,775.00 | 4,701.41 | 631,239 |
| 2023-01-17 | 4,700.00 | 4,715.00 | 4,565.00 | 4,690.00 | 4,617.72 | 170,885 |
| 2023-01-16 | 4,610.00 | 4,790.00 | 4,600.00 | 4,630.00 | 4,558.65 | 307,591 |
| 2023-01-13 | 4,600.00 | 4,670.00 | 4,515.00 | 4,530.00 | 4,460.19 | 303,898 |
| 2023-01-12 | 4,535.00 | 4,615.00 | 4,500.00 | 4,510.00 | 4,440.50 | 244,469 |
| 2023-01-11 | 4,540.00 | 4,660.00 | 4,490.00 | 4,500.00 | 4,430.65 | 263,438 |
| 2023-01-10 | 4,545.00 | 4,545.00 | 4,420.00 | 4,455.00 | 4,386.34 | 87,408 |
| 2023-01-09 | 4,420.00 | 4,485.00 | 4,405.00 | 4,445.00 | 4,376.50 | 91,646 |
| 2023-01-06 | 4,305.00 | 4,420.00 | 4,250.00 | 4,370.00 | 4,302.65 | 97,059 |
| 2023-01-05 | 4,305.00 | 4,425.00 | 4,275.00 | 4,320.00 | 4,253.42 | 161,033 |
| 2023-01-04 | 4,105.00 | 4,315.00 | 4,105.00 | 4,300.00 | 4,233.73 | 132,416 |
| 2023-01-03 | 4,095.00 | 4,490.00 | 4,035.00 | 4,175.00 | 4,110.66 | 343,602 |
| 2023-01-02 | 4,130.00 | 4,220.00 | 4,055.00 | 4,095.00 | 4,031.89 | 118,166 |
| 2022-12-29 | 4,300.00 | 4,325.00 | 4,145.00 | 4,150.00 | 4,086.04 | 152,996 |
| 2022-12-28 | 4,345.00 | 4,360.00 | 4,280.00 | 4,300.00 | 4,233.73 | 118,698 |
| 2022-12-27 | 4,250.00 | 4,390.00 | 4,245.00 | 4,370.00 | 4,258.35 | 87,799 |
| 2022-12-26 | 4,340.00 | 4,390.00 | 4,280.00 | 4,315.00 | 4,204.75 | 116,932 |
| 2022-12-23 | 4,560.00 | 4,565.00 | 4,325.00 | 4,340.00 | 4,229.11 | 309,915 |
| 2022-12-22 | 4,555.00 | 4,670.00 | 4,550.00 | 4,605.00 | 4,487.34 | 124,485 |
| 2022-12-21 | 4,510.00 | 4,610.00 | 4,495.00 | 4,535.00 | 4,419.13 | 161,679 |
| 2022-12-20 | 4,765.00 | 4,765.00 | 4,490.00 | 4,490.00 | 4,375.28 | 336,114 |
| 2022-12-19 | 4,700.00 | 4,790.00 | 4,670.00 | 4,770.00 | 4,648.13 | 150,252 |
| 2022-12-16 | 4,845.00 | 4,870.00 | 4,770.00 | 4,780.00 | 4,657.87 | 190,174 |
| 2022-12-15 | 4,980.00 | 4,990.00 | 4,900.00 | 4,920.00 | 4,794.30 | 193,197 |
| 2022-12-14 | 4,930.00 | 5,050.00 | 4,865.00 | 5,020.00 | 4,891.74 | 263,884 |
| 2022-12-13 | 4,900.00 | 4,960.00 | 4,865.00 | 4,900.00 | 4,774.81 | 171,849 |
| 2022-12-12 | 4,870.00 | 4,960.00 | 4,785.00 | 4,875.00 | 4,750.44 | 133,352 |
| 2022-12-09 | 4,795.00 | 4,935.00 | 4,785.00 | 4,885.00 | 4,760.19 | 164,272 |
| 2022-12-08 | 4,850.00 | 4,910.00 | 4,760.00 | 4,795.00 | 4,672.49 | 201,025 |
| 2022-12-07 | 4,825.00 | 4,950.00 | 4,795.00 | 4,925.00 | 4,799.17 | 195,867 |
| 2022-12-06 | 4,980.00 | 5,030.00 | 4,835.00 | 4,840.00 | 4,716.34 | 1,091,667 |
| 2022-12-05 | 5,230.00 | 5,230.00 | 5,020.00 | 5,050.00 | 4,920.97 | 313,201 |
| 2022-12-02 | 5,290.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,028.16 | 258,839 |
| 2022-12-01 | 5,200.00 | 5,320.00 | 5,180.00 | 5,280.00 | 5,145.10 | 504,673 |
| 2022-11-30 | 5,220.00 | 5,290.00 | 5,030.00 | 5,090.00 | 4,959.95 | 481,577 |
| 2022-11-29 | 5,400.00 | 5,410.00 | 5,100.00 | 5,190.00 | 5,057.40 | 1,464,902 |
| 2022-11-28 | 5,490.00 | 5,650.00 | 5,360.00 | 5,470.00 | 5,330.24 | 263,706 |
| 2022-11-25 | 5,660.00 | 5,670.00 | 5,450.00 | 5,470.00 | 5,330.24 | 210,586 |
| 2022-11-24 | 5,470.00 | 5,710.00 | 5,370.00 | 5,680.00 | 5,534.88 | 417,115 |
| 2022-11-23 | 5,110.00 | 5,470.00 | 5,110.00 | 5,310.00 | 5,174.33 | 243,273 |
| 2022-11-22 | 5,080.00 | 5,150.00 | 4,980.00 | 5,070.00 | 4,940.46 | 239,268 |
| 2022-11-21 | 5,350.00 | 5,430.00 | 5,090.00 | 5,130.00 | 4,998.93 | 153,365 |
| 2022-11-18 | 5,520.00 | 5,640.00 | 5,350.00 | 5,350.00 | 5,213.31 | 176,373 |
| 2022-11-17 | 5,700.00 | 5,710.00 | 5,480.00 | 5,570.00 | 5,427.69 | 168,774 |
| 2022-11-16 | 5,760.00 | 5,770.00 | 5,600.00 | 5,710.00 | 5,564.11 | 275,641 |
| 2022-11-15 | 5,470.00 | 5,760.00 | 5,430.00 | 5,680.00 | 5,534.88 | 389,890 |
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.