Skip to main content
logo
Galaxia SM, Inc. (KRX:011420)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,963.00
-11.00 (-0.56%)
Last updated: Nov 5, 2025, 2:40 PM KST

Galaxia SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20251,955.001,985.001,890.001,963.001,963.00-0.56%261,113
Nov 4, 20251,976.001,994.001,942.001,974.001,974.00-0.15%127,233
Nov 3, 20252,005.002,030.001,968.001,977.001,977.00-1.40%206,079
Oct 31, 20251,936.002,125.001,936.002,005.002,005.003.24%350,448
Oct 30, 20251,999.001,999.001,941.001,942.001,942.00-2.31%168,620
Oct 29, 20252,000.002,015.001,984.001,988.001,988.00-1.09%252,586
Oct 28, 20252,020.002,045.001,990.002,010.002,010.000.50%210,374
Oct 27, 20251,977.002,045.001,977.002,000.002,000.001.16%200,046
Oct 24, 20251,997.001,998.001,966.001,977.001,977.00-0.45%153,349
Oct 23, 20252,000.002,035.001,985.001,986.001,986.00-1.44%194,237
Oct 22, 20252,020.002,025.001,992.002,015.002,015.00-0.49%217,502
Oct 21, 20252,035.002,080.002,020.002,025.002,025.00-1.22%182,608
Oct 20, 20252,005.002,060.001,998.002,050.002,050.001.99%122,283
Oct 17, 20252,045.002,050.002,000.002,010.002,010.00-2.19%249,438
Oct 16, 20252,065.002,085.002,045.002,055.002,055.00-0.48%125,116
Oct 15, 20252,075.002,085.002,030.002,065.002,065.000.24%239,678
Oct 14, 20252,090.002,105.002,030.002,060.002,060.00-1.44%224,614
Oct 13, 20252,035.002,100.002,035.002,090.002,090.00-171,247
Oct 10, 20252,120.002,150.002,055.002,090.002,090.00-0.95%299,556
Oct 2, 20252,095.002,165.002,095.002,110.002,110.000.96%123,322
Oct 1, 20252,100.002,145.002,075.002,090.002,090.00-0.71%59,841
Sep 30, 20252,140.002,200.002,105.002,105.002,105.00-1.86%160,866
Sep 29, 20252,085.002,160.002,075.002,145.002,145.003.87%199,821
Sep 26, 20252,090.002,110.002,040.002,065.002,065.00-2.13%331,463
Sep 25, 20252,075.002,130.002,065.002,110.002,110.001.69%360,583
Sep 24, 20252,100.002,115.002,055.002,075.002,075.00-1.66%269,621
Sep 23, 20252,160.002,185.002,085.002,110.002,110.00-3.21%404,227
Sep 22, 20252,265.002,265.002,155.002,180.002,180.00-3.11%474,076
Sep 19, 20252,245.002,305.002,235.002,250.002,250.000.22%275,897
Sep 18, 20252,205.002,245.002,205.002,245.002,245.001.58%145,209
Sep 17, 20252,230.002,240.002,200.002,210.002,210.00-1.12%188,879
Sep 16, 20252,300.002,330.002,230.002,235.002,235.00-3.46%354,673
Sep 15, 20252,295.002,350.002,260.002,315.002,315.001.76%275,276
Sep 12, 20252,275.002,305.002,260.002,275.002,275.000.66%139,744
Sep 11, 20252,260.002,310.002,255.002,260.002,260.00-0.22%193,589
Sep 10, 20252,250.002,285.002,235.002,265.002,265.000.89%237,617
Sep 9, 20252,235.002,285.002,235.002,245.002,245.000.22%210,722
Sep 8, 20252,265.002,265.002,220.002,240.002,240.00-0.44%100,401
Sep 5, 20252,280.002,285.002,245.002,250.002,250.00-0.88%77,842
Sep 4, 20252,235.002,335.002,230.002,270.002,270.002.02%283,428
Sep 3, 20252,230.002,250.002,220.002,225.002,225.00-0.67%84,532
Sep 2, 20252,260.002,285.002,220.002,240.002,240.00-0.88%165,242
Sep 1, 20252,275.002,320.002,240.002,260.002,260.00-0.22%222,147
Aug 29, 20252,290.002,310.002,255.002,265.002,265.00-1.09%137,296
Aug 28, 20252,285.002,310.002,270.002,290.002,290.00-0.87%89,780
Aug 27, 20252,375.002,385.002,280.002,310.002,310.00-2.74%186,176
Aug 26, 20252,350.002,395.002,345.002,375.002,375.00-108,784
Aug 25, 20252,320.002,395.002,315.002,375.002,375.002.81%92,226
Aug 22, 20252,320.002,360.002,310.002,310.002,310.00-0.43%81,387
Aug 21, 20252,290.002,360.002,265.002,320.002,320.001.31%201,067