Skip to main content
logo
Galaxia SM, Inc. (KRX:011420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
+25.00 (1.20%)
At close: Oct 2, 2025

Galaxia SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,095.002,165.002,095.002,110.002,110.000.96%123,102
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
Aug 20, 20252,310.002,330.002,245.002,290.002,290.00-2.14%233,413
Aug 19, 20252,350.002,390.002,325.002,340.002,340.00-1.47%95,807
Aug 18, 20252,400.002,405.002,350.002,375.002,375.00-1.04%91,806
Aug 14, 20252,345.002,400.002,345.002,400.002,400.001.69%175,808
Aug 13, 20252,375.002,385.002,345.002,360.002,360.00-0.42%100,217
Aug 12, 20252,400.002,425.002,365.002,370.002,370.00-0.63%149,864
Aug 11, 20252,420.002,425.002,385.002,385.002,385.00-1.04%72,087
Aug 8, 20252,415.002,470.002,395.002,410.002,410.00-226,500
Aug 7, 20252,380.002,435.002,380.002,410.002,410.001.26%174,676
Aug 6, 20252,390.002,400.002,355.002,380.002,380.00-2.06%143,496
Aug 5, 20252,400.002,455.002,395.002,430.002,430.001.25%198,423
Aug 4, 20252,280.002,430.002,270.002,400.002,400.006.19%477,322
Aug 1, 20252,330.002,330.002,220.002,260.002,260.00-3.42%193,074
Jul 31, 20252,290.002,370.002,285.002,340.002,340.002.18%187,012
Jul 30, 20252,275.002,320.002,275.002,290.002,290.00-0.43%127,386
Jul 29, 20252,300.002,320.002,260.002,300.002,300.00-0.43%136,955
Jul 28, 20252,345.002,380.002,310.002,310.002,310.00-1.49%181,716
Jul 25, 20252,295.002,375.002,295.002,345.002,345.001.52%329,659
Jul 24, 20252,330.002,350.002,280.002,310.002,310.00-1.07%329,572