GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,230.00 | 9,130.00 | 8,110.00 | 8,820.00 | 8,722.26 | 6,777,857 |
| 2024-10-28 | 8,430.00 | 8,440.00 | 7,970.00 | 7,970.00 | 7,881.68 | 1,109,310 |
| 2024-10-25 | 8,020.00 | 8,130.00 | 7,800.00 | 8,020.00 | 7,931.12 | 583,353 |
| 2024-10-24 | 8,000.00 | 8,230.00 | 7,770.00 | 7,940.00 | 7,852.01 | 561,620 |
| 2024-10-23 | 8,300.00 | 8,700.00 | 8,110.00 | 8,130.00 | 8,039.90 | 997,006 |
| 2024-10-22 | 8,550.00 | 8,950.00 | 8,090.00 | 8,210.00 | 8,119.02 | 1,786,183 |
| 2024-10-21 | 8,780.00 | 8,860.00 | 8,600.00 | 8,670.00 | 8,573.92 | 801,462 |
| 2024-10-18 | 8,440.00 | 8,760.00 | 8,290.00 | 8,750.00 | 8,653.03 | 889,752 |
| 2024-10-17 | 8,670.00 | 8,730.00 | 8,420.00 | 8,510.00 | 8,415.69 | 705,471 |
| 2024-10-16 | 8,550.00 | 8,840.00 | 8,500.00 | 8,610.00 | 8,514.58 | 1,152,467 |
| 2024-10-15 | 8,650.00 | 8,680.00 | 8,370.00 | 8,500.00 | 8,405.80 | 1,073,374 |
| 2024-10-14 | 7,950.00 | 8,420.00 | 7,950.00 | 8,420.00 | 8,326.69 | 963,327 |
| 2024-10-11 | 7,830.00 | 8,100.00 | 7,800.00 | 7,890.00 | 7,802.56 | 573,264 |
| 2024-10-10 | 7,890.00 | 8,070.00 | 7,850.00 | 7,900.00 | 7,812.45 | 485,486 |
| 2024-10-08 | 8,270.00 | 8,380.00 | 7,850.00 | 7,960.00 | 7,871.79 | 976,076 |
| 2024-10-07 | 8,530.00 | 8,560.00 | 8,130.00 | 8,200.00 | 8,109.13 | 778,263 |
| 2024-10-04 | 8,430.00 | 8,700.00 | 8,380.00 | 8,580.00 | 8,484.92 | 586,709 |
| 2024-10-02 | 8,640.00 | 8,720.00 | 8,300.00 | 8,440.00 | 8,346.47 | 586,365 |
| 2024-09-30 | 8,990.00 | 9,050.00 | 8,610.00 | 8,640.00 | 8,544.25 | 805,852 |
| 2024-09-27 | 9,270.00 | 9,480.00 | 9,070.00 | 9,210.00 | 9,107.93 | 1,160,034 |
| 2024-09-26 | 9,090.00 | 9,420.00 | 8,850.00 | 9,250.00 | 9,147.49 | 1,451,415 |
| 2024-09-25 | 9,100.00 | 9,750.00 | 9,010.00 | 9,140.00 | 9,038.71 | 4,024,252 |
| 2024-09-24 | 9,100.00 | 9,790.00 | 8,980.00 | 9,060.00 | 8,959.60 | 6,514,345 |
| 2024-09-23 | 8,700.00 | 8,970.00 | 8,480.00 | 8,850.00 | 8,751.92 | 1,410,971 |
| 2024-09-20 | 8,750.00 | 9,070.00 | 8,530.00 | 8,820.00 | 8,722.26 | 2,276,432 |
| 2024-09-19 | 8,450.00 | 8,740.00 | 8,360.00 | 8,740.00 | 8,643.14 | 1,414,638 |
| 2024-09-13 | 8,030.00 | 8,600.00 | 8,030.00 | 8,450.00 | 8,356.36 | 2,228,276 |
| 2024-09-12 | 7,650.00 | 8,330.00 | 7,630.00 | 7,960.00 | 7,871.79 | 1,473,163 |
| 2024-09-11 | 8,560.00 | 8,680.00 | 7,720.00 | 7,780.00 | 7,693.78 | 2,346,132 |
| 2024-09-10 | 8,380.00 | 8,600.00 | 8,250.00 | 8,510.00 | 8,415.69 | 3,990,360 |
| 2024-09-09 | 8,000.00 | 8,400.00 | 7,940.00 | 8,400.00 | 8,306.91 | 1,824,864 |
| 2024-09-06 | 8,700.00 | 8,900.00 | 8,200.00 | 8,300.00 | 8,208.02 | 4,239,604 |
| 2024-09-05 | 9,560.00 | 10,190.00 | 8,410.00 | 8,520.00 | 8,425.58 | 16,741,529 |
| 2024-09-04 | 9,300.00 | 10,000.00 | 8,600.00 | 9,010.00 | 8,910.15 | 14,461,480 |
| 2024-09-03 | 8,470.00 | 9,790.00 | 8,120.00 | 9,600.00 | 9,493.61 | 22,392,930 |
| 2024-09-02 | 7,440.00 | 7,620.00 | 7,240.00 | 7,560.00 | 7,476.22 | 2,347,920 |
| 2024-08-30 | 7,280.00 | 7,350.00 | 7,110.00 | 7,230.00 | 7,149.88 | 472,901 |
| 2024-08-29 | 6,990.00 | 7,360.00 | 6,970.00 | 7,250.00 | 7,169.65 | 687,655 |
| 2024-08-28 | 7,160.00 | 7,670.00 | 7,100.00 | 7,100.00 | 7,021.32 | 1,218,227 |
| 2024-08-27 | 7,300.00 | 7,730.00 | 7,070.00 | 7,430.00 | 7,347.66 | 1,104,779 |
| 2024-08-26 | 7,930.00 | 8,090.00 | 7,500.00 | 7,520.00 | 7,436.66 | 1,866,836 |
| 2024-08-23 | 7,430.00 | 8,030.00 | 7,410.00 | 7,770.00 | 7,683.89 | 3,805,609 |
| 2024-08-22 | 7,570.00 | 7,850.00 | 7,240.00 | 7,640.00 | 7,555.33 | 7,006,943 |
| 2024-08-21 | 6,950.00 | 7,260.00 | 6,840.00 | 7,240.00 | 7,159.77 | 1,520,859 |
| 2024-08-20 | 6,730.00 | 7,260.00 | 6,730.00 | 7,170.00 | 7,090.54 | 1,091,758 |
| 2024-08-19 | 6,890.00 | 7,050.00 | 6,710.00 | 6,740.00 | 6,665.31 | 657,336 |
| 2024-08-16 | 6,850.00 | 7,050.00 | 6,750.00 | 7,000.00 | 6,922.43 | 788,575 |
| 2024-08-14 | 7,240.00 | 7,310.00 | 6,920.00 | 6,950.00 | 6,872.98 | 862,842 |
| 2024-08-13 | 7,160.00 | 7,640.00 | 6,810.00 | 7,080.00 | 7,001.54 | 4,090,507 |
| 2024-08-12 | 6,940.00 | 7,110.00 | 6,870.00 | 6,960.00 | 6,882.87 | 811,181 |
| 2024-08-09 | 7,550.00 | 7,700.00 | 7,090.00 | 7,180.00 | 7,100.43 | 3,541,833 |
| 2024-08-08 | 6,590.00 | 6,960.00 | 6,470.00 | 6,750.00 | 6,675.20 | 1,646,829 |
| 2024-08-07 | 6,630.00 | 7,150.00 | 6,630.00 | 6,830.00 | 6,754.31 | 3,299,803 |
| 2024-08-06 | 6,280.00 | 6,950.00 | 6,030.00 | 6,570.00 | 6,497.19 | 3,010,725 |
| 2024-08-05 | 6,700.00 | 6,800.00 | 5,610.00 | 6,030.00 | 5,963.18 | 2,243,752 |
| 2024-08-02 | 8,310.00 | 8,310.00 | 7,110.00 | 7,110.00 | 7,031.21 | 2,543,551 |
| 2024-08-01 | 7,970.00 | 8,310.00 | 7,850.00 | 8,050.00 | 7,960.79 | 1,882,074 |
| 2024-07-31 | 8,520.00 | 8,680.00 | 8,050.00 | 8,270.00 | 8,178.35 | 2,950,379 |
| 2024-07-30 | 9,400.00 | 9,460.00 | 8,580.00 | 8,680.00 | 8,583.81 | 4,257,348 |
| 2024-07-29 | 9,930.00 | 10,030.00 | 9,550.00 | 9,980.00 | 9,869.40 | 6,062,328 |
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.