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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	2,320	2,305	2,305	2,340	2,285	308,692
May 20, 2025	2,260	2,320	2,320	2,325	2,260	298,274
May 19, 2025	2,260	2,260	2,260	2,295	2,230	327,319
May 16, 2025	2,350	2,300	2,300	2,365	2,270	558,171
May 15, 2025	2,420	2,355	2,355	2,420	2,335	656,831
May 14, 2025	2,400	2,420	2,420	2,455	2,375	819,212
May 13, 2025	2,400	2,415	2,415	2,425	2,360	752,145
May 12, 2025	2,295	2,405	2,405	2,430	2,295	1.81M
May 09, 2025	2,420	2,295	2,295	2,440	2,290	1.27M
May 08, 2025	2,375	2,365	2,365	2,375	2,305	710,548
May 07, 2025	2,245	2,345	2,345	2,360	2,240	1.24M
May 02, 2025	2,265	2,250	2,250	2,285	2,185	868,579
April 30, 2025	2,295	2,335	2,335	2,420	2,275	2M
April 29, 2025	2,340	2,315	2,315	2,355	2,275	789,983
April 28, 2025	2,440	2,330	2,330	2,445	2,300	1.32M
April 25, 2025	2,380	2,385	2,385	2,470	2,335	1.37M
April 24, 2025	2,380	2,365	2,365	2,425	2,355	987,083
April 23, 2025	2,545	2,420	2,420	2,545	2,345	2.16M
April 22, 2025	2,555	2,540	2,540	2,630	2,470	2.8M
April 21, 2025	3,055	2,640	2,640	3,070	2,640	13.09M
April 18, 2025	2,565	2,910	2,910	3,040	2,555	41.18M
April 17, 2025	2,530	2,575	2,575	2,605	2,500	4.93M
April 16, 2025	2,545	2,595	2,595	2,700	2,445	15.02M
April 15, 2025	2,155	2,555	2,555	2,800	2,065	35.9M
April 14, 2025	2,160	2,155	2,155	2,180	2,120	544,457
April 11, 2025	2,135	2,180	2,180	2,195	2,115	1.11M
April 10, 2025	2,085	2,160	2,160	2,160	2,080	864,536
April 09, 2025	2,100	2,075	2,075	2,130	2,020	906,225
April 08, 2025	1,965	2,135	2,135	2,185	1,963	5.32M
April 07, 2025	2,000	1,984	1,984	2,070	1,959	875,513
April 04, 2025	1,918	2,000	2,000	2,010	1,820	567,155
April 03, 2025	1,910	1,926	1,926	1,974	1,881	242,945

Galaxia SM, Inc. (011420.KS) KSC