Skip to main content
logo
Galaxia SM, Inc. (KRX:011420)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,878.00
-103.00 (-5.20%)
At close: Nov 25, 2025

Galaxia SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20251,878.001,985.001,878.001,959.001,959.004.31%219,692
Nov 25, 20251,999.002,020.001,850.001,878.001,878.00-5.20%1,225,048
Nov 24, 20252,140.002,180.001,939.001,981.001,981.00-4.99%813,642
Nov 21, 20252,040.002,170.002,035.002,085.002,085.00-198,489
Nov 20, 20252,045.002,100.002,045.002,085.002,085.001.96%117,792
Nov 19, 20252,080.002,125.002,030.002,045.002,045.00-1.68%141,068
Nov 18, 20252,130.002,135.002,045.002,080.002,080.00-3.03%107,724
Nov 17, 20252,150.002,185.002,080.002,145.002,145.000.70%156,594
Nov 14, 20252,135.002,190.002,115.002,130.002,130.00-1.62%179,070
Nov 13, 20252,100.002,180.002,080.002,165.002,165.002.85%334,621
Nov 12, 20252,030.002,165.002,010.002,105.002,105.006.64%1,035,802
Nov 11, 20252,010.002,040.001,970.001,974.001,974.00-1.55%99,721
Nov 10, 20251,960.002,055.001,959.002,005.002,005.002.30%138,318
Nov 7, 20252,005.002,005.001,945.001,960.001,960.00-2.00%150,802
Nov 6, 20251,967.002,025.001,940.002,000.002,000.002.04%146,548
Nov 5, 20251,955.001,985.001,890.001,960.001,960.00-0.71%277,241
Nov 4, 20251,976.001,994.001,942.001,974.001,974.00-0.15%131,682
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%346,592
Oct 30, 20251,999.001,999.001,941.001,942.001,942.00-2.31%166,818
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%207,205
Oct 27, 20251,977.002,045.001,977.002,000.002,000.001.16%193,861
Oct 24, 20251,997.001,998.001,966.001,977.001,977.00-0.45%152,885
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%179,706
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%463,343
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%185,942
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%273,085
Sep 12, 20252,275.002,305.002,260.002,275.002,275.000.66%137,741
Sep 11, 20252,260.002,310.002,255.002,260.002,260.00-0.22%193,589