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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,400	2,375	2,375	2,405	2,350	89,180
August 14, 2025	2,345	2,400	2,400	2,400	2,345	175,808
August 13, 2025	2,375	2,360	2,360	2,385	2,345	100,217
August 12, 2025	2,400	2,370	2,370	2,425	2,365	149,864
August 11, 2025	2,420	2,385	2,385	2,425	2,385	72,087
August 08, 2025	2,415	2,410	2,410	2,470	2,395	226,500
August 07, 2025	2,380	2,410	2,410	2,435	2,380	174,676
August 06, 2025	2,390	2,380	2,380	2,400	2,355	143,496
August 05, 2025	2,400	2,430	2,430	2,455	2,395	198,423
August 04, 2025	2,280	2,400	2,400	2,430	2,270	477,322
August 01, 2025	2,330	2,260	2,260	2,330	2,220	193,074
July 31, 2025	2,290	2,340	2,340	2,370	2,285	187,012
July 30, 2025	2,275	2,290	2,290	2,320	2,275	127,386
July 29, 2025	2,300	2,300	2,300	2,320	2,260	136,955
July 28, 2025	2,345	2,310	2,310	2,380	2,310	181,716
July 25, 2025	2,295	2,345	2,345	2,375	2,295	329,659
July 24, 2025	2,330	2,310	2,310	2,350	2,280	329,572
July 23, 2025	2,390	2,335	2,335	2,420	2,300	447,261
July 22, 2025	2,455	2,405	2,405	2,510	2,370	565,297
July 21, 2025	2,565	2,485	2,485	2,665	2,485	1.32M
July 18, 2025	2,435	2,560	2,560	2,630	2,360	1.57M
July 17, 2025	2,380	2,400	2,400	2,410	2,330	182,993
July 16, 2025	2,345	2,365	2,365	2,390	2,330	168,458
July 15, 2025	2,410	2,370	2,370	2,430	2,360	206,248
July 14, 2025	2,480	2,430	2,430	2,485	2,410	232,320
July 11, 2025	2,515	2,480	2,480	2,545	2,460	208,033
July 10, 2025	2,490	2,505	2,505	2,545	2,465	219,116
July 09, 2025	2,405	2,490	2,490	2,500	2,365	316,989
July 08, 2025	2,500	2,385	2,385	2,510	2,385	876,416
July 07, 2025	2,430	2,425	2,425	2,515	2,400	362,670
July 04, 2025	2,465	2,405	2,405	2,505	2,405	358,101
July 03, 2025	2,470	2,460	2,460	2,495	2,445	120,523
July 02, 2025	2,525	2,445	2,445	2,535	2,435	266,800
July 01, 2025	2,485	2,500	2,500	2,570	2,485	329,773
June 30, 2025	2,470	2,500	2,500	2,540	2,470	378,738
June 27, 2025	2,575	2,510	2,510	2,595	2,470	634,425
June 26, 2025	2,710	2,575	2,575	2,735	2,545	1.28M
June 25, 2025	2,800	2,800	2,800	2,900	2,705	2.5M
June 24, 2025	2,830	2,850	2,850	2,925	2,780	2.45M
June 23, 2025	2,770	2,805	2,805	2,815	2,705	1.12M
June 20, 2025	2,800	2,800	2,800	2,825	2,700	1.15M
June 19, 2025	2,885	2,775	2,775	2,890	2,747	1.87M
June 18, 2025	2,765	2,840	2,840	2,885	2,740	3.8M
June 17, 2025	2,855	2,755	2,755	2,930	2,665	4.42M
June 16, 2025	2,605	2,690	2,690	2,740	2,570	2.42M
June 13, 2025	2,690	2,580	2,580	2,745	2,545	1.6M
June 12, 2025	2,770	2,660	2,660	2,775	2,650	2.25M
June 11, 2025	2,670	2,770	2,770	2,900	2,575	7.56M
June 10, 2025	2,705	2,670	2,670	2,715	2,540	4.35M
June 09, 2025	2,460	2,700	2,700	2,790	2,440	24.42M
June 05, 2025	2,330	2,365	2,365	2,445	2,330	1.73M
June 04, 2025	2,385	2,360	2,360	2,390	2,275	1.04M
June 02, 2025	2,320	2,355	2,355	2,355	2,295	899,718
May 30, 2025	2,315	2,295	2,295	2,315	2,255	323,099
May 29, 2025	2,250	2,315	2,315	2,315	2,240	351,953
May 28, 2025	2,220	2,270	2,270	2,295	2,215	383,750
May 27, 2025	2,220	2,225	2,225	2,260	2,200	324,566
May 26, 2025	2,225	2,225	2,225	2,255	2,210	232,493
May 23, 2025	2,270	2,255	2,255	2,315	2,240	353,278
May 22, 2025	2,335	2,270	2,270	2,360	2,235	557,653

Galaxia SM, Inc. (011420.KS) KSC