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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	9,850	9,520	9,520	9,870	9,510	361,371
October 23, 2025	9,840	9,740	9,740	9,970	9,660	215,126
October 22, 2025	9,950	9,840	9,840	9,990	9,650	335,879
October 21, 2025	10,120	9,940	9,940	10,350	9,930	365,116
October 20, 2025	10,080	10,080	10,080	10,170	9,950	183,718
October 17, 2025	10,550	9,990	9,990	10,560	9,980	567,624
October 16, 2025	10,840	10,560	10,560	10,910	10,560	324,869
October 15, 2025	10,800	10,840	10,840	10,900	10,550	379,594
October 14, 2025	10,650	10,650	10,650	10,860	10,560	435,176
October 13, 2025	10,600	10,530	10,530	10,750	10,490	383,748
October 10, 2025	10,850	10,930	10,930	11,010	10,720	441,442
October 02, 2025	10,650	10,870	10,870	11,430	10,650	1.18M
October 01, 2025	10,870	10,600	10,600	11,030	10,600	521,729
September 30, 2025	11,380	10,950	10,950	11,680	10,950	1.03M
September 29, 2025	10,900	11,360	11,360	11,540	10,850	2.12M
September 26, 2025	10,800	10,820	10,820	11,310	10,550	1.49M
September 25, 2025	10,700	10,910	10,910	11,150	10,520	814,202
September 24, 2025	10,550	10,690	10,690	10,750	10,240	412,992
September 23, 2025	10,800	10,550	10,550	10,850	10,520	429,804
September 22, 2025	11,020	10,850	10,850	11,030	10,600	662,046
September 19, 2025	10,670	10,940	10,940	11,330	10,650	1.58M
September 18, 2025	10,640	10,740	10,740	10,840	10,630	329,676
September 17, 2025	10,630	10,580	10,580	10,830	10,500	337,151
September 16, 2025	11,070	10,630	10,630	11,070	10,560	513,653
September 15, 2025	10,890	11,050	11,050	11,350	10,730	1.19M
September 12, 2025	10,760	10,740	10,740	10,930	10,620	494,663
September 11, 2025	10,910	10,690	10,690	11,150	10,670	604,707
September 10, 2025	10,630	10,910	10,910	10,930	10,590	523,071
September 09, 2025	10,300	10,620	10,620	10,700	10,300	654,858
September 08, 2025	10,290	10,230	10,230	10,370	10,170	316,684
September 05, 2025	10,810	10,290	10,290	10,820	10,290	631,262
September 04, 2025	10,160	10,700	10,700	11,320	10,110	2.38M
September 03, 2025	10,130	10,040	10,040	10,140	9,880	319,900
September 02, 2025	10,460	10,130	10,130	10,540	10,120	354,747
September 01, 2025	10,120	10,400	10,400	10,890	9,960	944,294
August 29, 2025	10,050	10,120	10,120	10,250	10,030	252,112
August 28, 2025	10,240	10,100	10,100	10,500	10,100	282,041
August 27, 2025	10,810	10,320	10,320	10,810	10,300	446,834
August 26, 2025	10,860	10,570	10,570	10,860	10,410	506,958
August 25, 2025	10,310	10,860	10,860	11,030	10,310	896,447
August 22, 2025	10,030	10,300	10,300	10,440	10,030	371,815
August 21, 2025	10,010	10,030	10,030	10,190	9,990	224,157
August 20, 2025	9,920	9,990	9,990	10,080	9,720	391,886
August 19, 2025	10,250	10,240	10,240	10,410	10,090	164,719
August 18, 2025	10,500	10,280	10,280	10,500	10,180	149,557
August 14, 2025	10,320	10,500	10,500	10,620	10,240	156,195
August 13, 2025	10,440	10,300	10,300	10,540	10,220	124,901
August 12, 2025	10,660	10,350	10,350	10,760	10,350	152,737
August 11, 2025	10,750	10,530	10,530	10,800	10,370	209,312
August 08, 2025	10,820	10,750	10,750	10,980	10,630	236,027
August 07, 2025	10,390	10,630	10,630	10,670	10,260	283,753
August 06, 2025	10,320	10,180	10,180	10,360	10,090	107,797
August 05, 2025	10,380	10,360	10,360	10,480	10,220	216,904
August 04, 2025	9,710	10,280	10,280	10,370	9,710	390,928
August 01, 2025	10,180	9,620	9,620	10,180	9,500	356,341
July 31, 2025	9,920	10,340	10,340	10,400	9,880	302,044
July 30, 2025	10,230	9,940	9,940	10,310	9,920	193,034
July 29, 2025	10,130	10,250	10,250	10,450	10,000	217,628
July 28, 2025	10,340	10,130	10,130	10,420	10,110	153,990
July 25, 2025	10,020	10,260	10,260	10,390	10,020	330,302

GalaxiaMoneytree Co.,Ltd (094480.KQ) KOE