Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,947.00
-51.00 (-2.55%)
Feb 5, 2026, 3:30 PM KST
Galaxia SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,998.00 | 1,998.00 | 1,941.00 | 1,947.00 | 1,947.00 | -2.55% | 122,322 |
| Feb 4, 2026 | 1,984.00 | 2,010.00 | 1,968.00 | 1,998.00 | 1,998.00 | 0.71% | 128,235 |
| Feb 3, 2026 | 1,936.00 | 1,987.00 | 1,936.00 | 1,984.00 | 1,984.00 | 3.17% | 123,950 |
| Feb 2, 2026 | 1,970.00 | 2,050.00 | 1,921.00 | 1,923.00 | 1,923.00 | -2.29% | 340,905 |
| Jan 30, 2026 | 2,030.00 | 2,055.00 | 1,955.00 | 1,968.00 | 1,968.00 | -1.85% | 290,778 |
| Jan 29, 2026 | 2,005.00 | 2,025.00 | 1,960.00 | 2,005.00 | 2,005.00 | - | 425,697 |
| Jan 28, 2026 | 2,060.00 | 2,090.00 | 1,989.00 | 2,005.00 | 2,005.00 | -1.72% | 299,164 |
| Jan 27, 2026 | 2,025.00 | 2,085.00 | 1,999.00 | 2,040.00 | 2,040.00 | 1.24% | 344,333 |
| Jan 26, 2026 | 2,020.00 | 2,105.00 | 1,990.00 | 2,015.00 | 2,015.00 | -1.23% | 520,426 |
| Jan 23, 2026 | 1,851.00 | 2,100.00 | 1,851.00 | 2,040.00 | 2,040.00 | 10.21% | 2,834,011 |
| Jan 22, 2026 | 1,849.00 | 1,889.00 | 1,835.00 | 1,851.00 | 1,851.00 | 0.65% | 49,061 |
| Jan 21, 2026 | 1,868.00 | 1,868.00 | 1,831.00 | 1,839.00 | 1,839.00 | -1.66% | 136,263 |
| Jan 20, 2026 | 1,823.00 | 1,892.00 | 1,823.00 | 1,870.00 | 1,870.00 | 1.58% | 160,716 |
| Jan 19, 2026 | 1,892.00 | 1,892.00 | 1,839.00 | 1,841.00 | 1,841.00 | -2.80% | 252,958 |
| Jan 16, 2026 | 1,950.00 | 1,960.00 | 1,892.00 | 1,894.00 | 1,894.00 | -2.87% | 211,598 |
| Jan 15, 2026 | 1,897.00 | 1,950.00 | 1,875.00 | 1,950.00 | 1,950.00 | 2.79% | 100,429 |
| Jan 14, 2026 | 1,894.00 | 1,915.00 | 1,884.00 | 1,897.00 | 1,897.00 | - | 77,581 |
| Jan 13, 2026 | 1,893.00 | 1,920.00 | 1,877.00 | 1,897.00 | 1,897.00 | 0.21% | 126,663 |
| Jan 12, 2026 | 1,900.00 | 1,935.00 | 1,892.00 | 1,893.00 | 1,893.00 | -0.42% | 71,194 |
| Jan 9, 2026 | 1,877.00 | 1,915.00 | 1,877.00 | 1,901.00 | 1,901.00 | 0.80% | 51,935 |
| Jan 8, 2026 | 1,893.00 | 1,906.00 | 1,878.00 | 1,886.00 | 1,886.00 | -0.95% | 89,498 |
| Jan 7, 2026 | 1,940.00 | 1,944.00 | 1,889.00 | 1,904.00 | 1,904.00 | -1.65% | 185,963 |
| Jan 6, 2026 | 1,940.00 | 1,955.00 | 1,929.00 | 1,936.00 | 1,936.00 | -0.21% | 80,817 |
| Jan 5, 2026 | 1,920.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1.09% | 52,692 |
| Jan 2, 2026 | 1,883.00 | 1,941.00 | 1,883.00 | 1,919.00 | 1,919.00 | 0.37% | 77,334 |
| Dec 30, 2025 | 1,900.00 | 1,919.00 | 1,900.00 | 1,912.00 | 1,912.00 | 0.63% | 41,634 |
| Dec 29, 2025 | 1,880.00 | 1,922.00 | 1,872.00 | 1,900.00 | 1,900.00 | 1.33% | 182,207 |
| Dec 26, 2025 | 1,869.00 | 1,904.00 | 1,860.00 | 1,875.00 | 1,875.00 | -0.58% | 119,243 |
| Dec 24, 2025 | 1,907.00 | 1,913.00 | 1,885.00 | 1,886.00 | 1,886.00 | -1.00% | 71,283 |
| Dec 23, 2025 | 1,932.00 | 1,948.00 | 1,896.00 | 1,905.00 | 1,905.00 | -2.06% | 118,912 |
| Dec 22, 2025 | 1,910.00 | 1,954.00 | 1,910.00 | 1,945.00 | 1,945.00 | 2.42% | 118,370 |
| Dec 19, 2025 | 1,895.00 | 1,950.00 | 1,887.00 | 1,899.00 | 1,899.00 | 0.21% | 51,913 |
| Dec 18, 2025 | 1,878.00 | 1,913.00 | 1,868.00 | 1,895.00 | 1,895.00 | 0.37% | 65,614 |
| Dec 17, 2025 | 1,900.00 | 1,906.00 | 1,882.00 | 1,888.00 | 1,888.00 | 0.27% | 75,819 |
| Dec 16, 2025 | 1,931.00 | 1,937.00 | 1,878.00 | 1,883.00 | 1,883.00 | -2.49% | 201,424 |
| Dec 15, 2025 | 1,910.00 | 1,937.00 | 1,910.00 | 1,931.00 | 1,931.00 | - | 58,137 |
| Dec 12, 2025 | 1,921.00 | 1,950.00 | 1,918.00 | 1,931.00 | 1,931.00 | 0.68% | 41,601 |
| Dec 11, 2025 | 1,930.00 | 1,931.00 | 1,907.00 | 1,918.00 | 1,918.00 | -0.05% | 34,827 |
| Dec 10, 2025 | 1,910.00 | 1,939.00 | 1,910.00 | 1,919.00 | 1,919.00 | 0.16% | 93,105 |
| Dec 9, 2025 | 1,921.00 | 1,933.00 | 1,908.00 | 1,916.00 | 1,916.00 | -0.21% | 44,331 |
| Dec 8, 2025 | 1,931.00 | 1,952.00 | 1,902.00 | 1,920.00 | 1,920.00 | -0.57% | 168,813 |
| Dec 5, 2025 | 1,938.00 | 1,942.00 | 1,901.00 | 1,931.00 | 1,931.00 | 0.10% | 110,964 |
| Dec 4, 2025 | 1,953.00 | 1,962.00 | 1,924.00 | 1,929.00 | 1,929.00 | -1.18% | 112,934 |
| Dec 3, 2025 | 1,956.00 | 1,972.00 | 1,948.00 | 1,952.00 | 1,952.00 | -0.15% | 66,909 |
| Dec 2, 2025 | 1,988.00 | 1,988.00 | 1,945.00 | 1,955.00 | 1,955.00 | -0.71% | 102,845 |
| Dec 1, 2025 | 1,987.00 | 2,015.00 | 1,963.00 | 1,969.00 | 1,969.00 | -1.06% | 112,976 |
| Nov 28, 2025 | 1,946.00 | 2,010.00 | 1,946.00 | 1,990.00 | 1,990.00 | 2.31% | 167,664 |
| Nov 27, 2025 | 1,956.00 | 1,990.00 | 1,880.00 | 1,945.00 | 1,945.00 | -0.71% | 130,258 |
| Nov 26, 2025 | 1,878.00 | 1,985.00 | 1,878.00 | 1,959.00 | 1,959.00 | 4.31% | 219,692 |
| Nov 25, 2025 | 1,999.00 | 2,020.00 | 1,850.00 | 1,878.00 | 1,878.00 | -5.20% | 1,225,048 |