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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,280	2,250	2,250	2,285	2,245	73,410
September 04, 2025	2,235	2,270	2,270	2,335	2,230	279,711
September 03, 2025	2,230	2,225	2,225	2,250	2,220	84,532
September 02, 2025	2,260	2,240	2,240	2,285	2,220	165,242
September 01, 2025	2,275	2,260	2,260	2,320	2,240	222,147
August 29, 2025	2,290	2,265	2,265	2,310	2,255	137,296
August 28, 2025	2,285	2,290	2,290	2,310	2,270	89,780
August 27, 2025	2,375	2,310	2,310	2,385	2,280	186,176
August 26, 2025	2,350	2,375	2,375	2,395	2,345	108,784
August 25, 2025	2,320	2,375	2,375	2,395	2,315	92,226
August 22, 2025	2,320	2,310	2,310	2,360	2,310	81,387
August 21, 2025	2,290	2,320	2,320	2,360	2,265	201,067
August 20, 2025	2,310	2,290	2,290	2,330	2,245	233,413
August 19, 2025	2,350	2,340	2,340	2,390	2,325	95,807
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

Galaxia SM, Inc. (011420.KS) KSC