Galaxia SM, Inc. - 011420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,938	1,931	1,931	1,942	1,901	107,435
December 04, 2025	1,953	1,929	1,929	1,962	1,924	112,934
December 03, 2025	1,956	1,952	1,952	1,972	1,948	68,694
December 02, 2025	1,988	1,955	1,955	1,988	1,945	102,845
December 01, 2025	1,987	1,969	1,969	2,015	1,963	117,334
November 28, 2025	1,946	1,990	1,990	2,010	1,946	167,350
November 27, 2025	1,956	1,945	1,945	1,990	1,880	137,889
November 26, 2025	1,878	1,959	1,959	1,985	1,878	220,218
November 25, 2025	1,999	1,878	1,878	2,020	1,850	1.23M
November 24, 2025	2,140	1,981	1,981	2,180	1,939	825,670
November 21, 2025	2,040	2,085	2,085	2,170	2,035	201,254
November 20, 2025	2,045	2,085	2,085	2,100	2,045	117,792
November 19, 2025	2,080	2,045	2,045	2,125	2,030	145,759
November 18, 2025	2,130	2,080	2,080	2,135	2,045	107,724
November 17, 2025	2,150	2,145	2,145	2,185	2,080	156,594
November 14, 2025	2,135	2,130	2,130	2,190	2,115	172,054
November 13, 2025	2,100	2,165	2,165	2,180	2,080	341,102
November 12, 2025	2,030	2,105	2,105	2,165	2,010	1.04M
November 11, 2025	2,010	1,974	1,974	2,040	1,970	99,721
November 10, 2025	1,960	2,005	2,005	2,055	1,959	142,162
November 07, 2025	2,005	1,960	1,960	2,005	1,945	153,586
November 06, 2025	1,967	2,000	2,000	2,025	1,940	146,548
November 05, 2025	1,955	1,960	1,960	1,985	1,890	276,741
November 04, 2025	1,976	1,974	1,974	1,994	1,942	131,682
November 03, 2025	2,005	1,977	1,977	2,030	1,968	206,079
October 31, 2025	1,936	2,005	2,005	2,125	1,936	350,448
October 30, 2025	1,999	1,942	1,942	1,999	1,941	168,620
October 29, 2025	2,000	1,988	1,988	2,015	1,984	252,586
October 28, 2025	2,020	2,010	2,010	2,045	1,990	210,374
October 27, 2025	1,977	2,000	2,000	2,045	1,977	200,046
October 24, 2025	1,997	1,977	1,977	1,998	1,966	153,349
October 23, 2025	2,000	1,986	1,986	2,035	1,985	194,237
October 22, 2025	2,020	2,015	2,015	2,025	1,992	217,502
October 21, 2025	2,035	2,025	2,025	2,080	2,020	182,608
October 20, 2025	2,005	2,050	2,050	2,060	1,998	122,283
October 17, 2025	2,045	2,010	2,010	2,050	2,000	246,272
October 16, 2025	2,065	2,055	2,055	2,085	2,045	125,116
October 15, 2025	2,075	2,065	2,065	2,085	2,030	234,942
October 14, 2025	2,090	2,060	2,060	2,105	2,030	224,614
October 13, 2025	2,035	2,090	2,090	2,100	2,035	165,382
October 10, 2025	2,120	2,090	2,090	2,150	2,055	299,556
October 02, 2025	2,095	2,110	2,110	2,165	2,095	123,102
October 01, 2025	2,100	2,090	2,090	2,145	2,075	59,841
September 30, 2025	2,140	2,105	2,105	2,200	2,105	160,866
September 29, 2025	2,085	2,145	2,145	2,160	2,075	199,821
September 26, 2025	2,090	2,065	2,065	2,110	2,040	321,610
September 25, 2025	2,075	2,110	2,110	2,130	2,065	360,583
September 24, 2025	2,100	2,075	2,075	2,115	2,055	264,298
September 23, 2025	2,160	2,110	2,110	2,185	2,085	404,227
September 22, 2025	2,265	2,180	2,180	2,265	2,155	474,076
September 19, 2025	2,245	2,250	2,250	2,305	2,235	275,897
September 18, 2025	2,205	2,225	2,225	2,245	2,205	145,209
September 17, 2025	2,230	2,210	2,210	2,240	2,200	188,879
September 16, 2025	2,300	2,235	2,235	2,330	2,230	354,673
September 15, 2025	2,295	2,315	2,315	2,350	2,260	275,276
September 12, 2025	2,275	2,275	2,275	2,305	2,260	139,744
September 11, 2025	2,260	2,260	2,260	2,310	2,255	193,589
September 10, 2025	2,250	2,265	2,265	2,285	2,235	237,617
September 09, 2025	2,235	2,245	2,245	2,285	2,235	210,722
September 08, 2025	2,265	2,240	2,240	2,265	2,220	100,401

Galaxia SM, Inc. (011420.KS) KSC