Galaxia Moneytree Co., Ltd. (KOSDAQ:094480)
South Korea · Delayed Price · Currency is KRW 9,540.00
+410.00 (4.49%)
Oct 31, 2025, 1:40 PM KST
Galaxia Moneytree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,130.00 | 9,390.00 | 9,080.00 | 9,360.00 | - | 2.52% | 113,062 |
| Oct 30, 2025 | 9,580.00 | 9,580.00 | 9,100.00 | 9,130.00 | 9,130.00 | -4.70% | 351,934 |
| Oct 29, 2025 | 9,800.00 | 9,880.00 | 9,580.00 | 9,580.00 | 9,580.00 | -2.04% | 300,165 |
| Oct 28, 2025 | 9,860.00 | 9,920.00 | 9,690.00 | 9,780.00 | 9,780.00 | 0.82% | 251,578 |
| Oct 27, 2025 | 9,520.00 | 9,820.00 | 9,520.00 | 9,700.00 | 9,700.00 | 1.89% | 285,423 |
| Oct 24, 2025 | 9,850.00 | 9,870.00 | 9,510.00 | 9,520.00 | 9,520.00 | -2.26% | 380,605 |
| Oct 23, 2025 | 9,840.00 | 9,970.00 | 9,660.00 | 9,740.00 | 9,740.00 | -1.02% | 215,126 |
| Oct 22, 2025 | 9,950.00 | 9,990.00 | 9,650.00 | 9,840.00 | 9,840.00 | -1.01% | 335,879 |
| Oct 21, 2025 | 10,120.00 | 10,350.00 | 9,930.00 | 9,940.00 | 9,940.00 | -1.39% | 365,116 |
| Oct 20, 2025 | 10,080.00 | 10,170.00 | 9,950.00 | 10,080.00 | 10,080.00 | 0.90% | 183,718 |
| Oct 17, 2025 | 10,550.00 | 10,560.00 | 9,980.00 | 9,990.00 | 9,990.00 | -5.40% | 600,782 |
| Oct 16, 2025 | 10,840.00 | 10,910.00 | 10,560.00 | 10,560.00 | 10,560.00 | -2.58% | 324,869 |
| Oct 15, 2025 | 10,800.00 | 10,900.00 | 10,550.00 | 10,840.00 | 10,840.00 | 1.78% | 379,594 |
| Oct 14, 2025 | 10,650.00 | 10,860.00 | 10,560.00 | 10,650.00 | 10,650.00 | 1.14% | 435,176 |
| Oct 13, 2025 | 10,600.00 | 10,750.00 | 10,490.00 | 10,530.00 | 10,530.00 | -3.66% | 383,748 |
| Oct 10, 2025 | 10,850.00 | 11,010.00 | 10,720.00 | 10,930.00 | 10,930.00 | 0.55% | 441,442 |
| Oct 2, 2025 | 10,650.00 | 11,430.00 | 10,650.00 | 10,870.00 | 10,870.00 | 2.55% | 1,181,839 |
| Oct 1, 2025 | 10,870.00 | 11,030.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.20% | 521,729 |
| Sep 30, 2025 | 11,380.00 | 11,680.00 | 10,950.00 | 10,950.00 | 10,950.00 | -3.61% | 1,031,982 |
| Sep 29, 2025 | 10,900.00 | 11,540.00 | 10,850.00 | 11,360.00 | 11,360.00 | 4.99% | 2,122,388 |
| Sep 26, 2025 | 10,800.00 | 11,310.00 | 10,550.00 | 10,820.00 | 10,820.00 | -0.82% | 1,521,427 |
| Sep 25, 2025 | 10,700.00 | 11,150.00 | 10,520.00 | 10,910.00 | 10,910.00 | 2.06% | 814,202 |
| Sep 24, 2025 | 10,550.00 | 10,750.00 | 10,240.00 | 10,690.00 | 10,690.00 | 1.33% | 412,992 |
| Sep 23, 2025 | 10,800.00 | 10,850.00 | 10,520.00 | 10,550.00 | 10,550.00 | -2.76% | 434,683 |
| Sep 22, 2025 | 11,020.00 | 11,030.00 | 10,600.00 | 10,850.00 | 10,850.00 | -0.82% | 662,046 |
| 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 |