Galaxia Moneytree Co., Ltd. (KOSDAQ:094480)
South Korea · Delayed Price · Currency is KRW 10,940
+200 (1.86%)
Sep 19, 2025, 3:30 PM KST
Galaxia Moneytree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,670.00 | 11,330.00 | 10,650.00 | 10,940.00 | 10,940.00 | 1.86% | 1,582,783 |
| Sep 18, 2025 | 10,640.00 | 10,840.00 | 10,630.00 | 10,740.00 | 10,740.00 | 1.51% | 329,676 |
| Sep 17, 2025 | 10,630.00 | 10,830.00 | 10,500.00 | 10,580.00 | 10,580.00 | -0.47% | 337,151 |
| Sep 16, 2025 | 11,070.00 | 11,070.00 | 10,560.00 | 10,630.00 | 10,630.00 | -3.80% | 513,653 |
| Sep 15, 2025 | 10,890.00 | 11,350.00 | 10,730.00 | 11,050.00 | 11,050.00 | 2.89% | 1,185,163 |
| Sep 12, 2025 | 10,760.00 | 10,930.00 | 10,620.00 | 10,740.00 | 10,740.00 | 0.47% | 496,408 |
| Sep 11, 2025 | 10,910.00 | 11,150.00 | 10,670.00 | 10,690.00 | 10,690.00 | -2.02% | 604,707 |
| Sep 10, 2025 | 10,630.00 | 10,930.00 | 10,590.00 | 10,910.00 | 10,910.00 | 2.73% | 523,071 |
| Sep 9, 2025 | 10,300.00 | 10,700.00 | 10,300.00 | 10,620.00 | 10,620.00 | 3.81% | 654,858 |
| Sep 8, 2025 | 10,290.00 | 10,370.00 | 10,170.00 | 10,230.00 | 10,230.00 | -0.58% | 316,684 |
| Sep 5, 2025 | 10,810.00 | 10,820.00 | 10,290.00 | 10,290.00 | 10,290.00 | -3.83% | 631,262 |
| Sep 4, 2025 | 10,160.00 | 11,320.00 | 10,110.00 | 10,700.00 | 10,700.00 | 6.57% | 2,395,974 |
| Sep 3, 2025 | 10,130.00 | 10,140.00 | 9,880.00 | 10,040.00 | 10,040.00 | -0.89% | 319,900 |
| Sep 2, 2025 | 10,460.00 | 10,540.00 | 10,120.00 | 10,130.00 | 10,130.00 | -2.60% | 360,962 |
| Sep 1, 2025 | 10,120.00 | 10,890.00 | 9,960.00 | 10,400.00 | 10,400.00 | 2.77% | 944,294 |
| Aug 29, 2025 | 10,050.00 | 10,250.00 | 10,030.00 | 10,120.00 | 10,120.00 | 0.20% | 260,964 |
| Aug 28, 2025 | 10,240.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.13% | 282,041 |
| Aug 27, 2025 | 10,810.00 | 10,810.00 | 10,300.00 | 10,320.00 | 10,320.00 | -2.37% | 446,834 |
| Aug 26, 2025 | 10,860.00 | 10,860.00 | 10,410.00 | 10,570.00 | 10,570.00 | -2.67% | 506,958 |
| Aug 25, 2025 | 10,310.00 | 11,030.00 | 10,310.00 | 10,860.00 | 10,860.00 | 5.44% | 896,447 |
| Aug 22, 2025 | 10,030.00 | 10,440.00 | 10,030.00 | 10,300.00 | 10,300.00 | 2.69% | 371,815 |
| Aug 21, 2025 | 10,010.00 | 10,190.00 | 9,990.00 | 10,030.00 | 10,030.00 | 0.40% | 224,157 |
| Aug 20, 2025 | 9,920.00 | 10,080.00 | 9,720.00 | 9,990.00 | 9,990.00 | -2.44% | 391,886 |
| Aug 19, 2025 | 10,250.00 | 10,410.00 | 10,090.00 | 10,240.00 | 10,240.00 | -0.39% | 164,719 |
| Aug 18, 2025 | 10,500.00 | 10,500.00 | 10,180.00 | 10,280.00 | 10,280.00 | -2.10% | 149,557 |
| Aug 14, 2025 | 10,320.00 | 10,620.00 | 10,240.00 | 10,500.00 | 10,500.00 | 1.94% | 156,195 |
| Aug 13, 2025 | 10,440.00 | 10,540.00 | 10,220.00 | 10,300.00 | 10,300.00 | -0.48% | 124,901 |
| Aug 12, 2025 | 10,660.00 | 10,760.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.71% | 152,737 |
| Aug 11, 2025 | 10,750.00 | 10,800.00 | 10,370.00 | 10,530.00 | 10,530.00 | -2.05% | 209,312 |
| Aug 8, 2025 | 10,820.00 | 10,980.00 | 10,630.00 | 10,750.00 | 10,750.00 | 1.13% | 236,027 |
| Aug 7, 2025 | 10,390.00 | 10,670.00 | 10,260.00 | 10,630.00 | 10,630.00 | 4.42% | 283,753 |
| Aug 6, 2025 | 10,320.00 | 10,360.00 | 10,090.00 | 10,180.00 | 10,180.00 | -1.74% | 107,798 |
| Aug 5, 2025 | 10,380.00 | 10,480.00 | 10,220.00 | 10,360.00 | 10,360.00 | 0.78% | 216,904 |
| Aug 4, 2025 | 9,710.00 | 10,370.00 | 9,710.00 | 10,280.00 | 10,280.00 | 6.86% | 390,928 |
| Aug 1, 2025 | 10,180.00 | 10,180.00 | 9,500.00 | 9,620.00 | 9,620.00 | -6.96% | 348,229 |
| Jul 31, 2025 | 9,920.00 | 10,400.00 | 9,880.00 | 10,340.00 | 10,340.00 | 4.02% | 302,044 |
| Jul 30, 2025 | 10,230.00 | 10,310.00 | 9,920.00 | 9,940.00 | 9,940.00 | -3.02% | 193,034 |
| Jul 29, 2025 | 10,130.00 | 10,450.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1.18% | 217,628 |
| Jul 28, 2025 | 10,340.00 | 10,420.00 | 10,110.00 | 10,130.00 | 10,130.00 | -1.27% | 153,990 |
| Jul 25, 2025 | 10,020.00 | 10,390.00 | 10,020.00 | 10,260.00 | 10,260.00 | 1.28% | 330,302 |
| Jul 24, 2025 | 10,390.00 | 10,400.00 | 10,050.00 | 10,130.00 | 10,130.00 | -0.78% | 195,254 |
| Jul 23, 2025 | 10,470.00 | 10,530.00 | 10,130.00 | 10,210.00 | 10,210.00 | -3.22% | 281,591 |
| Jul 22, 2025 | 10,950.00 | 10,950.00 | 10,420.00 | 10,550.00 | 10,550.00 | -3.56% | 417,517 |
| Jul 21, 2025 | 11,420.00 | 11,610.00 | 10,900.00 | 10,940.00 | 10,940.00 | -4.37% | 699,378 |
| Jul 18, 2025 | 10,730.00 | 11,520.00 | 10,570.00 | 11,440.00 | 11,440.00 | 7.52% | 1,057,548 |
| Jul 17, 2025 | 11,280.00 | 11,300.00 | 10,600.00 | 10,640.00 | 10,640.00 | -2.65% | 424,933 |
| Jul 16, 2025 | 10,760.00 | 11,290.00 | 10,580.00 | 10,930.00 | 10,930.00 | -1.80% | 592,006 |
| Jul 15, 2025 | 11,360.00 | 11,390.00 | 11,040.00 | 11,130.00 | 11,130.00 | -2.37% | 426,808 |
| Jul 14, 2025 | 11,800.00 | 11,930.00 | 11,330.00 | 11,400.00 | 11,400.00 | -3.47% | 428,729 |
| Jul 11, 2025 | 12,450.00 | 12,460.00 | 11,760.00 | 11,810.00 | 11,810.00 | -4.37% | 526,407 |