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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	10,390	10,130	10,130	10,400	10,050	195,254
July 23, 2025	10,470	10,210	10,210	10,530	10,130	281,591
July 22, 2025	10,950	10,550	10,550	10,950	10,420	417,517
July 21, 2025	11,420	10,940	10,940	11,610	10,900	699,378
July 18, 2025	10,730	11,440	11,440	11,520	10,570	1.06M
July 17, 2025	11,280	10,640	10,640	11,300	10,600	424,933
July 16, 2025	10,760	10,930	10,930	11,290	10,580	592,006
July 15, 2025	11,360	11,130	11,130	11,390	11,040	426,808
July 14, 2025	11,800	11,400	11,400	11,930	11,330	428,729
July 11, 2025	12,450	11,810	11,810	12,460	11,760	526,407
July 10, 2025	12,420	12,350	12,350	12,570	12,110	699,408
July 09, 2025	12,030	12,390	12,390	12,400	11,860	837,703
July 08, 2025	12,300	11,770	11,770	12,310	11,700	720,247
July 07, 2025	11,470	11,630	11,630	12,210	11,460	1.33M
July 04, 2025	11,500	11,210	11,210	11,900	11,210	858,309
July 03, 2025	11,580	11,410	11,410	11,790	11,370	438,270
July 02, 2025	12,410	11,350	11,350	12,450	11,220	846,007
July 01, 2025	12,170	12,000	12,000	12,690	11,980	956,699
June 30, 2025	12,300	12,100	12,100	12,340	12,030	458,151
June 27, 2025	12,880	12,360	12,360	12,950	12,210	787,138
June 26, 2025	12,730	12,750	12,750	12,790	12,250	1.11M
June 25, 2025	14,010	13,360	13,360	14,010	13,040	1.46M
June 24, 2025	14,140	14,230	14,230	14,370	13,740	1.45M
June 23, 2025	13,520	13,900	13,900	14,210	13,350	1.42M
June 20, 2025	13,800	14,090	14,090	14,290	13,660	1.28M
June 19, 2025	15,050	14,270	14,270	15,170	14,240	1.86M
June 18, 2025	14,240	14,460	14,460	15,880	14,110	9.33M
June 17, 2025	15,210	13,780	13,780	15,350	13,180	4.88M
June 16, 2025	12,890	13,100	13,100	13,830	12,610	5.78M
June 13, 2025	13,190	12,650	12,650	13,390	12,070	2.32M
June 12, 2025	12,750	12,810	12,810	13,490	12,530	3.33M
June 11, 2025	12,400	12,850	12,850	12,970	12,000	3.41M
June 10, 2025	12,990	12,850	12,850	13,100	11,300	10.49M
June 09, 2025	10,400	12,150	12,150	12,150	10,230	7.88M
June 05, 2025	8,900	9,350	9,350	9,860	8,760	4.59M
June 04, 2025	9,010	9,010	9,010	9,100	8,510	1.98M
June 02, 2025	8,470	8,640	8,640	8,760	8,450	1.12M
May 30, 2025	8,400	8,340	8,340	8,440	8,190	332,646
May 29, 2025	8,410	8,430	8,430	8,450	8,300	284,237
May 28, 2025	8,320	8,400	8,400	8,510	8,310	394,931
May 27, 2025	8,380	8,240	8,240	8,460	8,200	292,582
May 26, 2025	8,350	8,370	8,370	8,370	8,200	280,249
May 23, 2025	8,420	8,360	8,360	8,540	8,310	342,648
May 22, 2025	8,540	8,330	8,330	8,570	8,260	568,889

GalaxiaMoneytree Co.,Ltd (094480.KQ) KOE