GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,730.00 | 8,140.00 | 7,730.00 | 8,080.00 | 8,039.15 | 671,118 |
| 2025-01-23 | 7,940.00 | 7,950.00 | 7,660.00 | 7,660.00 | 7,621.27 | 395,746 |
| 2025-01-22 | 8,000.00 | 8,070.00 | 7,920.00 | 8,010.00 | 7,969.50 | 316,104 |
| 2025-01-21 | 8,100.00 | 8,190.00 | 7,900.00 | 8,020.00 | 7,979.45 | 510,768 |
| 2025-01-20 | 8,630.00 | 8,710.00 | 8,040.00 | 8,040.00 | 7,999.35 | 2,120,805 |
| 2025-01-17 | 7,780.00 | 8,340.00 | 7,700.00 | 8,250.00 | 8,208.29 | 2,366,258 |
| 2025-01-16 | 7,840.00 | 7,870.00 | 7,710.00 | 7,740.00 | 7,700.87 | 220,516 |
| 2025-01-15 | 7,950.00 | 7,980.00 | 7,720.00 | 7,720.00 | 7,680.97 | 288,187 |
| 2025-01-14 | 7,800.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,840.16 | 185,365 |
| 2025-01-13 | 7,730.00 | 7,840.00 | 7,630.00 | 7,810.00 | 7,770.51 | 259,727 |
| 2025-01-10 | 7,750.00 | 7,870.00 | 7,640.00 | 7,780.00 | 7,740.66 | 258,812 |
| 2025-01-09 | 7,940.00 | 7,940.00 | 7,700.00 | 7,770.00 | 7,730.71 | 295,812 |
| 2025-01-08 | 7,830.00 | 7,970.00 | 7,780.00 | 7,890.00 | 7,850.11 | 312,408 |
| 2025-01-07 | 8,130.00 | 8,180.00 | 7,940.00 | 7,950.00 | 7,909.80 | 386,137 |
| 2025-01-06 | 8,010.00 | 8,160.00 | 7,950.00 | 8,100.00 | 8,059.04 | 499,083 |
| 2025-01-03 | 7,940.00 | 8,230.00 | 7,850.00 | 7,940.00 | 7,899.85 | 884,481 |
| 2025-01-02 | 7,720.00 | 7,910.00 | 7,620.00 | 7,890.00 | 7,850.11 | 542,400 |
| 2024-12-30 | 7,540.00 | 7,670.00 | 7,450.00 | 7,620.00 | 7,581.47 | 318,313 |
| 2024-12-27 | 7,340.00 | 8,050.00 | 7,260.00 | 7,610.00 | 7,571.52 | 1,320,458 |
| 2024-12-26 | 7,800.00 | 7,830.00 | 7,410.00 | 7,430.00 | 7,347.66 | 355,299 |
| 2024-12-24 | 7,850.00 | 7,950.00 | 7,640.00 | 7,640.00 | 7,555.33 | 400,966 |
| 2024-12-23 | 7,710.00 | 8,080.00 | 7,700.00 | 7,920.00 | 7,832.23 | 518,247 |
| 2024-12-20 | 8,280.00 | 8,280.00 | 7,550.00 | 7,550.00 | 7,466.33 | 818,025 |
| 2024-12-19 | 8,450.00 | 8,570.00 | 8,260.00 | 8,280.00 | 8,188.24 | 739,822 |
| 2024-12-18 | 8,780.00 | 8,930.00 | 8,620.00 | 8,840.00 | 8,742.03 | 733,917 |
| 2024-12-17 | 9,000.00 | 9,180.00 | 8,820.00 | 8,830.00 | 8,732.15 | 1,038,373 |
| 2024-12-16 | 9,720.00 | 9,740.00 | 8,950.00 | 9,010.00 | 8,910.15 | 3,265,665 |
| 2024-12-13 | 8,400.00 | 8,870.00 | 8,310.00 | 8,860.00 | 8,761.81 | 1,821,629 |
| 2024-12-12 | 8,390.00 | 8,750.00 | 8,260.00 | 8,390.00 | 8,297.02 | 1,948,782 |
| 2024-12-11 | 7,880.00 | 8,430.00 | 7,830.00 | 8,390.00 | 8,297.02 | 3,568,276 |
| 2024-12-10 | 6,720.00 | 8,340.00 | 6,720.00 | 7,950.00 | 7,861.90 | 5,598,670 |
| 2024-12-09 | 7,600.00 | 7,770.00 | 6,750.00 | 6,750.00 | 6,675.20 | 1,463,645 |
| 2024-12-06 | 8,350.00 | 8,480.00 | 7,820.00 | 7,920.00 | 7,832.23 | 1,353,865 |
| 2024-12-05 | 8,780.00 | 8,850.00 | 8,410.00 | 8,410.00 | 8,316.80 | 1,624,186 |
| 2024-12-04 | 8,340.00 | 9,020.00 | 8,110.00 | 9,020.00 | 8,920.04 | 3,784,525 |
| 2024-12-03 | 8,350.00 | 8,680.00 | 8,330.00 | 8,510.00 | 8,415.69 | 643,660 |
| 2024-12-02 | 9,100.00 | 9,180.00 | 8,320.00 | 8,330.00 | 8,237.69 | 2,978,933 |
| 2024-11-29 | 8,250.00 | 8,540.00 | 7,930.00 | 8,500.00 | 8,405.80 | 1,406,071 |
| 2024-11-28 | 8,800.00 | 8,800.00 | 8,190.00 | 8,220.00 | 8,128.91 | 998,413 |
| 2024-11-27 | 8,600.00 | 8,750.00 | 8,400.00 | 8,700.00 | 8,603.59 | 969,294 |
| 2024-11-26 | 8,590.00 | 8,750.00 | 8,540.00 | 8,640.00 | 8,544.25 | 924,010 |
| 2024-11-25 | 8,500.00 | 8,970.00 | 8,230.00 | 8,570.00 | 8,475.03 | 5,076,758 |
| 2024-11-22 | 8,100.00 | 8,250.00 | 7,970.00 | 7,980.00 | 7,891.57 | 844,103 |
| 2024-11-21 | 8,330.00 | 8,450.00 | 8,070.00 | 8,080.00 | 7,990.46 | 1,484,791 |
| 2024-11-20 | 8,540.00 | 8,700.00 | 7,940.00 | 8,080.00 | 7,990.46 | 1,117,335 |
| 2024-11-19 | 8,490.00 | 9,000.00 | 8,170.00 | 8,550.00 | 8,455.25 | 3,047,626 |
| 2024-11-18 | 8,140.00 | 8,400.00 | 8,020.00 | 8,360.00 | 8,267.35 | 769,276 |
| 2024-11-15 | 7,840.00 | 8,340.00 | 7,760.00 | 8,150.00 | 8,059.68 | 1,204,273 |
| 2024-11-14 | 8,530.00 | 8,600.00 | 8,070.00 | 8,090.00 | 8,000.35 | 1,364,441 |
| 2024-11-13 | 8,930.00 | 9,320.00 | 8,510.00 | 8,550.00 | 8,455.25 | 1,808,447 |
| 2024-11-12 | 10,760.00 | 10,770.00 | 9,120.00 | 9,230.00 | 9,127.71 | 6,684,458 |
| 2024-11-11 | 10,030.00 | 10,600.00 | 9,720.00 | 9,800.00 | 9,691.40 | 11,421,900 |
| 2024-11-08 | 9,130.00 | 9,520.00 | 9,090.00 | 9,200.00 | 9,098.04 | 2,450,523 |
| 2024-11-07 | 9,450.00 | 10,090.00 | 9,000.00 | 9,040.00 | 8,939.82 | 5,670,033 |
| 2024-11-06 | 7,900.00 | 9,800.00 | 7,750.00 | 9,800.00 | 9,691.40 | 12,623,060 |
| 2024-11-05 | 7,550.00 | 7,990.00 | 7,550.00 | 7,950.00 | 7,861.90 | 646,429 |
| 2024-11-04 | 7,560.00 | 7,810.00 | 7,420.00 | 7,610.00 | 7,525.67 | 515,073 |
| 2024-11-01 | 8,300.00 | 8,400.00 | 7,610.00 | 7,730.00 | 7,644.34 | 1,155,692 |
| 2024-10-31 | 8,710.00 | 8,730.00 | 8,400.00 | 8,510.00 | 8,415.69 | 831,531 |
| 2024-10-30 | 9,050.00 | 9,170.00 | 8,620.00 | 8,710.00 | 8,613.48 | 2,124,575 |
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.