GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,120.00 | 8,190.00 | 8,060.00 | 8,080.00 | 8,039.15 | 278,355 |
| 2025-04-24 | 8,110.00 | 8,170.00 | 8,040.00 | 8,070.00 | 8,029.20 | 253,845 |
| 2025-04-23 | 8,320.00 | 8,350.00 | 8,050.00 | 8,130.00 | 8,088.89 | 387,077 |
| 2025-04-22 | 8,380.00 | 8,390.00 | 8,070.00 | 8,120.00 | 8,078.94 | 584,601 |
| 2025-04-21 | 9,200.00 | 9,220.00 | 8,500.00 | 8,500.00 | 8,457.02 | 2,420,637 |
| 2025-04-18 | 8,220.00 | 8,530.00 | 8,210.00 | 8,500.00 | 8,457.02 | 1,485,075 |
| 2025-04-17 | 8,110.00 | 8,300.00 | 8,050.00 | 8,180.00 | 8,138.64 | 402,211 |
| 2025-04-16 | 8,350.00 | 8,420.00 | 8,100.00 | 8,160.00 | 8,118.74 | 790,589 |
| 2025-04-15 | 8,440.00 | 9,770.00 | 7,800.00 | 8,230.00 | 8,188.39 | 10,726,790 |
| 2025-04-14 | 8,360.00 | 8,430.00 | 8,240.00 | 8,400.00 | 8,357.53 | 457,597 |
| 2025-04-11 | 8,340.00 | 8,500.00 | 8,190.00 | 8,320.00 | 8,277.93 | 692,506 |
| 2025-04-10 | 8,280.00 | 8,430.00 | 8,150.00 | 8,320.00 | 8,277.93 | 556,033 |
| 2025-04-09 | 8,270.00 | 8,480.00 | 7,880.00 | 8,150.00 | 8,108.79 | 595,376 |
| 2025-04-08 | 8,360.00 | 8,680.00 | 8,190.00 | 8,340.00 | 8,297.83 | 1,314,155 |
| 2025-04-07 | 8,630.00 | 8,710.00 | 7,930.00 | 8,340.00 | 8,297.83 | 2,591,149 |
| 2025-04-04 | 7,730.00 | 8,300.00 | 7,490.00 | 8,150.00 | 8,108.79 | 1,573,816 |
| 2025-04-03 | 7,390.00 | 8,180.00 | 7,390.00 | 7,630.00 | 7,591.42 | 1,231,139 |
| 2025-04-02 | 7,750.00 | 7,810.00 | 7,520.00 | 7,520.00 | 7,481.98 | 230,486 |
| 2025-04-01 | 6,680.00 | 7,730.00 | 6,680.00 | 7,660.00 | 7,621.27 | 607,756 |
| 2025-03-31 | 7,050.00 | 7,170.00 | 6,650.00 | 6,660.00 | 6,626.33 | 299,660 |
| 2025-03-28 | 7,550.00 | 7,650.00 | 7,260.00 | 7,260.00 | 7,223.29 | 273,154 |
| 2025-03-27 | 7,820.00 | 7,940.00 | 7,530.00 | 7,530.00 | 7,491.93 | 415,232 |
| 2025-03-26 | 7,360.00 | 7,800.00 | 7,360.00 | 7,800.00 | 7,760.56 | 292,065 |
| 2025-03-25 | 7,610.00 | 7,750.00 | 7,360.00 | 7,360.00 | 7,322.79 | 325,728 |
| 2025-03-24 | 7,660.00 | 7,900.00 | 7,580.00 | 7,600.00 | 7,561.57 | 269,041 |
| 2025-03-21 | 7,650.00 | 7,920.00 | 7,650.00 | 7,700.00 | 7,661.07 | 227,417 |
| 2025-03-20 | 8,000.00 | 8,080.00 | 7,800.00 | 7,820.00 | 7,780.46 | 264,051 |
| 2025-03-19 | 8,140.00 | 8,140.00 | 7,920.00 | 8,030.00 | 7,989.40 | 313,816 |
| 2025-03-18 | 8,130.00 | 8,200.00 | 8,040.00 | 8,160.00 | 8,118.74 | 183,951 |
| 2025-03-17 | 8,200.00 | 8,280.00 | 8,050.00 | 8,100.00 | 8,059.04 | 285,384 |
| 2025-03-14 | 8,120.00 | 8,260.00 | 8,070.00 | 8,190.00 | 8,148.59 | 288,511 |
| 2025-03-13 | 8,100.00 | 8,310.00 | 8,060.00 | 8,110.00 | 8,068.99 | 358,281 |
| 2025-03-12 | 8,050.00 | 8,360.00 | 8,040.00 | 8,090.00 | 8,049.10 | 545,812 |
| 2025-03-11 | 7,770.00 | 8,210.00 | 7,750.00 | 8,020.00 | 7,979.45 | 626,230 |
| 2025-03-10 | 7,870.00 | 8,055.00 | 7,740.00 | 8,020.00 | 7,979.45 | 284,283 |
| 2025-03-07 | 8,090.00 | 8,180.00 | 7,760.00 | 7,870.00 | 7,830.21 | 612,394 |
| 2025-03-06 | 7,970.00 | 8,270.00 | 7,840.00 | 8,140.00 | 8,098.84 | 793,054 |
| 2025-03-05 | 7,560.00 | 7,850.00 | 7,560.00 | 7,850.00 | 7,810.31 | 319,730 |
| 2025-03-04 | 7,800.00 | 7,910.00 | 7,500.00 | 7,660.00 | 7,621.27 | 641,510 |
| 2025-02-28 | 7,800.00 | 7,880.00 | 7,670.00 | 7,850.00 | 7,810.31 | 527,690 |
| 2025-02-27 | 8,020.00 | 8,150.00 | 7,950.00 | 8,100.00 | 8,059.04 | 663,510 |
| 2025-02-26 | 7,880.00 | 8,340.00 | 7,660.00 | 8,070.00 | 8,029.20 | 2,806,677 |
| 2025-02-25 | 7,390.00 | 7,630.00 | 7,370.00 | 7,500.00 | 7,462.08 | 394,685 |
| 2025-02-24 | 7,430.00 | 7,560.00 | 7,390.00 | 7,450.00 | 7,412.33 | 333,572 |
| 2025-02-21 | 7,750.00 | 7,820.00 | 7,480.00 | 7,560.00 | 7,521.78 | 1,465,785 |
| 2025-02-20 | 8,060.00 | 8,770.00 | 7,950.00 | 8,390.00 | 8,347.58 | 3,108,487 |
| 2025-02-19 | 7,640.00 | 8,120.00 | 7,500.00 | 8,000.00 | 7,959.55 | 1,030,225 |
| 2025-02-18 | 7,630.00 | 7,720.00 | 7,400.00 | 7,680.00 | 7,641.17 | 688,358 |
| 2025-02-17 | 7,600.00 | 7,700.00 | 7,520.00 | 7,610.00 | 7,571.52 | 193,388 |
| 2025-02-14 | 7,430.00 | 7,660.00 | 7,420.00 | 7,610.00 | 7,571.52 | 383,271 |
| 2025-02-13 | 7,280.00 | 7,430.00 | 7,280.00 | 7,350.00 | 7,312.84 | 182,958 |
| 2025-02-12 | 7,430.00 | 7,480.00 | 7,340.00 | 7,340.00 | 7,302.89 | 183,421 |
| 2025-02-11 | 7,550.00 | 7,630.00 | 7,470.00 | 7,530.00 | 7,491.93 | 130,331 |
| 2025-02-10 | 7,460.00 | 7,610.00 | 7,420.00 | 7,550.00 | 7,511.83 | 194,295 |
| 2025-02-07 | 7,400.00 | 7,540.00 | 7,360.00 | 7,460.00 | 7,422.28 | 225,797 |
| 2025-02-06 | 7,430.00 | 7,440.00 | 7,330.00 | 7,440.00 | 7,402.38 | 152,327 |
| 2025-02-05 | 7,260.00 | 7,430.00 | 7,260.00 | 7,370.00 | 7,332.74 | 194,491 |
| 2025-02-04 | 7,450.00 | 7,600.00 | 7,280.00 | 7,290.00 | 7,253.14 | 364,343 |
| 2025-02-03 | 7,730.00 | 7,750.00 | 7,290.00 | 7,340.00 | 7,302.89 | 714,641 |
| 2025-01-31 | 7,950.00 | 8,150.00 | 7,930.00 | 8,020.00 | 7,979.45 | 272,757 |
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.