GalaxiaMoneytree Co.,Ltd - 094480.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,160	11,200	11,200	11,540	10,980	946,069
February 19, 2026	11,400	11,190	11,190	11,500	11,100	912,537
February 13, 2026	10,860	11,190	11,190	11,800	10,710	2.17M
February 12, 2026	10,880	10,890	10,890	11,030	10,600	445,387
February 11, 2026	11,160	10,800	10,800	11,160	10,580	292,130
February 10, 2026	10,950	10,900	10,900	11,310	10,800	323,383
February 09, 2026	10,660	10,870	10,870	11,150	10,500	361,348
February 06, 2026	10,380	10,370	10,370	10,610	10,000	415,053
February 05, 2026	11,290	10,860	10,860	11,390	10,800	489,549
February 04, 2026	11,500	11,540	11,540	11,930	11,320	712,777
February 03, 2026	11,670	11,650	11,650	11,900	11,330	993,946
February 02, 2026	11,640	11,290	11,290	12,250	11,120	2.14M
January 30, 2026	11,500	11,080	11,080	11,630	10,660	1.28M
January 29, 2026	10,300	10,800	10,800	10,880	10,130	572,556
January 28, 2026	11,220	10,300	10,300	11,250	10,220	1.02M
January 27, 2026	10,910	11,080	11,080	11,350	10,730	1.32M
January 26, 2026	11,170	10,810	10,810	11,290	10,430	1.76M
January 23, 2026	9,310	10,950	10,950	11,050	9,310	5.7M
January 22, 2026	9,300	9,170	9,170	9,360	9,110	153,945
January 21, 2026	9,330	9,270	9,270	9,480	9,150	235,536
January 20, 2026	9,300	9,650	9,650	9,860	9,190	422,536
January 19, 2026	9,550	9,340	9,340	9,580	9,250	184,800
January 16, 2026	10,180	9,530	9,530	10,190	9,470	719,826
January 15, 2026	9,230	9,850	9,850	9,850	9,080	470,067
January 14, 2026	9,440	9,340	9,340	9,440	9,230	101,372
January 13, 2026	9,270	9,320	9,320	9,360	9,210	128,023
January 12, 2026	9,170	9,330	9,330	9,360	9,070	190,736
January 09, 2026	9,220	9,200	9,200	9,330	9,080	90,668
January 08, 2026	9,290	9,080	9,080	9,290	9,080	107,614
January 07, 2026	9,490	9,330	9,330	9,560	9,110	169,595
January 06, 2026	9,340	9,370	9,370	9,460	9,250	102,926
January 05, 2026	9,290	9,280	9,280	9,350	9,130	106,784
January 02, 2026	9,130	9,220	9,220	9,290	9,060	129,973
December 30, 2025	9,000	9,130	9,130	9,290	8,900	225,695
December 29, 2025	8,900	9,090	9,090	9,250	8,840	297,408
December 26, 2025	8,930	8,900	8,900	9,110	8,790	219,517
December 24, 2025	9,040	8,810	8,810	9,100	8,800	334,161
December 23, 2025	9,330	9,060	9,060	9,450	9,060	405,753
December 22, 2025	9,090	9,330	9,330	9,460	9,090	334,572
December 19, 2025	9,110	9,040	9,040	9,230	8,960	415,809
December 18, 2025	9,080	9,030	9,030	9,360	9,000	201,253
December 17, 2025	9,270	9,170	9,170	9,380	9,170	168,912
December 16, 2025	9,530	9,250	9,250	9,630	9,220	301,828
December 15, 2025	9,810	9,650	9,650	9,810	9,560	191,348
December 12, 2025	9,600	9,780	9,780	10,060	9,580	390,957
December 11, 2025	9,550	9,570	9,570	9,850	9,440	304,133
December 10, 2025	9,740	9,490	9,490	9,770	9,470	300,741
December 09, 2025	9,620	9,690	9,690	9,890	9,550	248,451
December 08, 2025	9,730	9,550	9,550	9,730	9,420	164,310
December 05, 2025	9,440	9,640	9,640	9,680	9,360	253,800
December 04, 2025	9,780	9,430	9,430	9,780	9,400	208,873
December 03, 2025	9,600	9,680	9,680	9,780	9,580	166,161
December 02, 2025	9,470	9,520	9,520	9,570	9,320	205,506
December 01, 2025	9,900	9,520	9,520	10,100	9,490	381,637
November 28, 2025	9,650	9,810	9,810	9,850	9,530	337,892
November 27, 2025	9,480	9,430	9,430	9,780	9,250	256,326
November 26, 2025	9,010	9,540	9,540	9,650	9,010	544,474
November 25, 2025	9,920	9,030	9,030	10,200	9,030	1.2M
November 24, 2025	10,300	9,810	9,810	10,830	9,630	1.45M
November 21, 2025	10,100	10,080	10,080	10,510	9,980	523,367

GalaxiaMoneytree Co.,Ltd (094480.KQ) KOE