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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	2,025	2,010	2,010	2,045	2,010	183,337
February 04, 2025	2,010	2,025	2,025	2,060	2,010	403,358
February 03, 2025	2,010	1,996	1,996	2,025	1,968	618,071
January 31, 2025	2,110	2,080	2,080	2,125	2,075	419,569
January 24, 2025	2,065	2,170	2,170	2,170	2,060	1M
January 23, 2025	2,140	2,050	2,050	2,140	2,050	892,841
January 22, 2025	2,155	2,190	2,190	2,215	2,135	826,420
January 21, 2025	2,210	2,165	2,165	2,225	2,105	1.91M
January 20, 2025	2,385	2,130	2,130	2,445	2,125	5.73M
January 17, 2025	2,040	2,175	2,175	2,175	2,030	624,085
January 16, 2025	2,055	2,055	2,055	2,080	2,055	159,706
January 15, 2025	2,070	2,035	2,035	2,075	2,030	168,258
January 14, 2025	2,030	2,055	2,055	2,070	2,030	125,779
January 13, 2025	2,065	2,040	2,040	2,070	2,020	197,581
January 10, 2025	2,045	2,085	2,085	2,085	2,025	201,225
January 09, 2025	2,060	2,035	2,035	2,075	2,020	179,151
January 08, 2025	2,065	2,060	2,060	2,085	2,035	145,164
January 07, 2025	2,080	2,065	2,065	2,095	2,055	231,211
January 06, 2025	2,060	2,090	2,090	2,105	2,040	475,222
January 03, 2025	1,973	2,005	2,005	2,035	1,969	345,677
January 02, 2025	1,915	1,973	1,973	1,975	1,915	152,905
December 30, 2024	1,927	1,942	1,942	1,965	1,907	99,396
December 27, 2024	1,931	1,927	1,927	2,020	1,892	333,672
December 26, 2024	1,993	1,951	1,951	2,010	1,951	174,361
December 24, 2024	1,994	1,990	1,990	2,020	1,963	166,885
December 23, 2024	1,980	2,000	2,000	2,040	1,980	185,925
December 20, 2024	2,050	1,958	1,958	2,060	1,954	393,887
December 19, 2024	2,060	2,050	2,050	2,070	2,010	242,393
December 18, 2024	2,115	2,120	2,120	2,145	2,070	315,192
December 17, 2024	2,140	2,130	2,130	2,150	2,100	519,187
December 16, 2024	2,180	2,125	2,125	2,180	2,100	750,680
December 13, 2024	2,045	2,110	2,110	2,120	2,030	418,281
December 12, 2024	2,085	2,045	2,045	2,130	2,035	602,497
December 11, 2024	1,978	2,070	2,070	2,085	1,978	673,158
December 10, 2024	1,774	2,005	2,005	2,155	1,774	3.5M
December 09, 2024	1,930	1,788	1,788	1,977	1,773	1.18M
December 06, 2024	2,040	1,999	1,999	2,070	1,971	1.1M
December 05, 2024	2,170	2,060	2,060	2,180	2,060	1.39M
December 04, 2024	2,165	2,225	2,225	2,270	2,140	2.01M
December 03, 2024	2,185	2,250	2,250	2,260	2,175	1.48M
December 02, 2024	2,550	2,210	2,210	2,640	2,200	16.02M
November 29, 2024	2,095	2,180	2,180	2,180	2,025	860,219
November 28, 2024	2,175	2,090	2,090	2,200	2,075	365,296
November 27, 2024	2,160	2,175	2,175	2,185	2,115	348,015
November 26, 2024	2,155	2,180	2,180	2,205	2,140	527,817
November 25, 2024	2,135	2,200	2,200	2,250	2,045	2.11M
November 22, 2024	2,025	2,000	2,000	2,055	2,000	337,940
November 21, 2024	2,000	2,010	2,010	2,060	2,000	304,922
November 20, 2024	2,075	2,000	2,000	2,085	2,000	258,227
November 19, 2024	2,065	2,055	2,055	2,120	2,015	425,077
November 18, 2024	2,125	2,075	2,075	2,135	1,991	265,157
November 15, 2024	1,940	2,025	2,025	2,035	1,905	379,126
November 14, 2024	2,000	1,985	1,985	2,060	1,983	451,823
November 13, 2024	2,010	2,025	2,025	2,075	2,005	487,688
November 12, 2024	2,375	2,075	2,075	2,380	2,050	2.02M
November 11, 2024	2,325	2,235	2,235	2,385	2,230	2.57M
November 08, 2024	2,205	2,205	2,205	2,250	2,180	438,211
November 07, 2024	2,315	2,190	2,190	2,350	2,190	1.6M
November 06, 2024	2,090	2,365	2,365	2,370	2,050	4.65M
November 05, 2024	2,030	2,095	2,095	2,110	2,015	416,898

Galaxia SM, Inc. (011420.KS) KSC