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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,060	10,350	10,350	10,410	10,000	256,993
November 19, 2025	10,080	10,000	10,000	10,500	9,910	337,692
November 18, 2025	10,360	10,070	10,070	10,430	10,000	291,938
November 17, 2025	10,520	10,480	10,480	10,690	10,260	388,218
November 14, 2025	10,530	10,400	10,400	11,010	10,360	734,804
November 13, 2025	10,400	10,730	10,730	10,820	10,230	912,273
November 12, 2025	9,200	10,440	10,440	10,700	9,120	3.94M
November 11, 2025	9,280	8,920	8,920	9,460	8,890	215,644
November 10, 2025	8,950	9,270	9,270	9,340	8,950	162,667
November 07, 2025	9,000	8,930	8,930	9,200	8,780	192,232
November 06, 2025	9,050	9,190	9,190	9,290	8,900	203,916
November 05, 2025	9,120	8,990	8,990	9,170	8,640	367,058
November 04, 2025	9,300	9,190	9,190	9,420	9,070	226,310
November 03, 2025	9,470	9,300	9,300	9,640	9,200	264,043
October 31, 2025	9,130	9,470	9,470	9,630	9,080	258,649
October 30, 2025	9,580	9,130	9,130	9,580	9,100	368,691
October 29, 2025	9,800	9,580	9,580	9,880	9,580	300,165
October 28, 2025	9,860	9,780	9,780	9,920	9,690	251,578
October 27, 2025	9,520	9,700	9,700	9,820	9,520	285,423
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

GalaxiaMoneytree Co.,Ltd (094480.KQ) KOE