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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2024	2,530	2,460	2,460	2,580	2,455	1.28M
October 16, 2024	2,550	2,520	2,520	2,645	2,505	3.42M
October 15, 2024	2,520	2,535	2,535	2,585	2,490	3.46M
October 14, 2024	2,340	2,520	2,520	2,520	2,335	3.7M
October 11, 2024	2,320	2,340	2,340	2,400	2,310	1.04M
October 10, 2024	2,305	2,335	2,335	2,355	2,280	773,577
October 08, 2024	2,520	2,300	2,300	2,550	2,270	3.5M
October 07, 2024	2,380	2,365	2,365	2,385	2,305	2.04M
October 04, 2024	2,330	2,400	2,400	2,440	2,285	1.3M
October 02, 2024	2,305	2,335	2,335	2,400	2,270	1.06M
September 30, 2024	2,500	2,360	2,360	2,530	2,355	2.49M
September 27, 2024	2,665	2,510	2,510	2,680	2,500	3.82M
September 26, 2024	2,590	2,695	2,695	2,700	2,520	6.86M
September 25, 2024	2,500	2,685	2,685	2,895	2,460	18.31M
September 24, 2024	2,620	2,480	2,480	2,720	2,480	11.29M
September 23, 2024	2,510	2,540	2,540	2,555	2,445	3.03M
September 20, 2024	2,555	2,575	2,575	2,605	2,485	2.64M
September 19, 2024	2,635	2,565	2,565	2,645	2,505	2.53M
September 13, 2024	2,595	2,640	2,640	2,700	2,525	5.11M
September 12, 2024	2,590	2,615	2,615	2,715	2,550	4.76M
September 11, 2024	2,890	2,685	2,685	2,935	2,605	7.57M
September 10, 2024	2,690	2,940	2,940	3,115	2,635	42.49M
September 09, 2024	2,415	2,720	2,720	2,720	2,410	42.49M
September 06, 2024	2,730	2,530	2,530	2,835	2,460	16.88M
September 05, 2024	2,755	2,600	2,600	2,785	2,480	13.67M
September 04, 2024	2,835	2,675	2,675	3,150	2,650	65.76M
September 03, 2024	2,440	2,515	2,515	2,565	2,345	20.62M
September 02, 2024	1,975	2,050	2,050	2,070	1,925	1.62M
August 30, 2024	1,873	1,910	1,910	1,920	1,865	235,470
August 29, 2024	1,880	1,882	1,882	1,901	1,863	276,107
August 28, 2024	1,939	1,902	1,902	1,959	1,902	456,799
August 27, 2024	1,970	1,969	1,969	2,005	1,912	438,156
August 26, 2024	2,055	1,994	1,994	2,085	1,992	720,158
August 23, 2024	2,000	2,020	2,020	2,085	1,989	887,592
August 22, 2024	2,090	2,035	2,035	2,100	2,005	1.55M
August 21, 2024	1,999	2,040	2,040	2,040	1,974	420,048
August 20, 2024	1,955	2,020	2,020	2,020	1,955	299,093
August 19, 2024	1,999	1,955	1,955	2,045	1,951	394,280
August 16, 2024	2,040	2,005	2,005	2,050	1,985	584,192
August 14, 2024	2,090	2,025	2,025	2,120	2,010	599,498
August 13, 2024	2,115	2,070	2,070	2,145	1,990	1.91M
August 12, 2024	2,060	2,065	2,065	2,090	2,030	789,109
August 09, 2024	2,215	2,105	2,105	2,240	2,100	2.47M
August 08, 2024	2,000	2,055	2,055	2,150	2,000	1.45M
August 07, 2024	1,971	2,075	2,075	2,215	1,971	2.99M
August 06, 2024	1,900	1,998	1,998	2,045	1,866	2.48M
August 05, 2024	2,205	1,874	1,874	2,210	1,690	3.54M
August 02, 2024	2,685	2,300	2,300	2,770	2,300	5.24M
August 01, 2024	2,510	2,580	2,580	2,605	2,445	2.42M
July 31, 2024	2,630	2,630	2,630	2,690	2,550	2.52M
July 30, 2024	2,850	2,705	2,705	2,875	2,695	3.97M
July 29, 2024	3,065	2,985	2,985	3,230	2,920	23.05M
July 26, 2024	2,825	2,860	2,860	2,950	2,730	7.33M
July 25, 2024	2,975	2,825	2,825	3,035	2,805	8.38M
July 24, 2024	2,400	2,975	2,975	3,235	2,380	43.96M
July 23, 2024	2,360	2,515	2,515	2,780	2,360	8.43M
July 22, 2024	2,610	2,415	2,415	2,700	2,405	8.17M
July 19, 2024	2,495	2,455	2,455	2,620	2,410	1.75M
July 18, 2024	2,520	2,530	2,530	2,710	2,350	3.84M
July 17, 2024	2,560	2,635	2,635	2,680	2,425	6.99M

Galaxia SM, Inc. (011420.KS) KSC