Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,816.00
+30.00 (1.68%)
Mar 20, 2026, 2:02 PM KST
Galaxia SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,776.00 | 1,817.00 | 1,772.00 | 1,786.00 | 1,786.00 | -0.78% | 34,549 |
| Mar 18, 2026 | 1,825.00 | 1,825.00 | 1,776.00 | 1,800.00 | 1,800.00 | 1.07% | 62,486 |
| Mar 17, 2026 | 1,755.00 | 1,820.00 | 1,755.00 | 1,781.00 | 1,781.00 | 1.71% | 91,980 |
| Mar 16, 2026 | 1,767.00 | 1,797.00 | 1,749.00 | 1,751.00 | 1,751.00 | -0.91% | 35,855 |
| Mar 13, 2026 | 1,751.00 | 1,776.00 | 1,741.00 | 1,767.00 | 1,767.00 | -0.06% | 49,344 |
| Mar 12, 2026 | 1,734.00 | 1,781.00 | 1,734.00 | 1,768.00 | 1,768.00 | 1.90% | 41,309 |
| Mar 11, 2026 | 1,763.00 | 1,794.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.59% | 69,101 |
| Mar 10, 2026 | 1,729.00 | 1,775.00 | 1,725.00 | 1,763.00 | 1,763.00 | 2.50% | 72,143 |
| Mar 9, 2026 | 1,770.00 | 1,770.00 | 1,670.00 | 1,720.00 | 1,720.00 | -3.75% | 153,473 |
| Mar 6, 2026 | 1,750.00 | 1,793.00 | 1,730.00 | 1,787.00 | 1,787.00 | 1.30% | 102,928 |
| Mar 5, 2026 | 1,680.00 | 1,776.00 | 1,670.00 | 1,764.00 | 1,764.00 | 10.11% | 188,389 |
| Mar 4, 2026 | 1,771.00 | 1,771.00 | 1,585.00 | 1,602.00 | 1,602.00 | -10.45% | 526,883 |
| Mar 3, 2026 | 1,845.00 | 1,870.00 | 1,789.00 | 1,789.00 | 1,789.00 | -4.64% | 343,339 |
| Feb 27, 2026 | 1,887.00 | 1,887.00 | 1,849.00 | 1,876.00 | 1,876.00 | -0.58% | 167,067 |
| Feb 26, 2026 | 1,908.00 | 1,953.00 | 1,886.00 | 1,887.00 | 1,887.00 | -1.05% | 170,097 |
| Feb 25, 2026 | 1,925.00 | 1,925.00 | 1,895.00 | 1,907.00 | 1,907.00 | -0.05% | 119,979 |
| Feb 24, 2026 | 1,920.00 | 1,925.00 | 1,890.00 | 1,908.00 | 1,908.00 | -0.93% | 152,490 |
| Feb 23, 2026 | 1,960.00 | 1,960.00 | 1,918.00 | 1,926.00 | 1,926.00 | 0.05% | 103,444 |
| Feb 20, 2026 | 1,945.00 | 1,958.00 | 1,910.00 | 1,925.00 | 1,925.00 | -1.74% | 170,593 |
| Feb 19, 2026 | 1,950.00 | 1,969.00 | 1,930.00 | 1,959.00 | 1,959.00 | 0.67% | 150,563 |
| Feb 13, 2026 | 1,913.00 | 1,996.00 | 1,901.00 | 1,946.00 | 1,946.00 | 0.72% | 188,302 |
| Feb 12, 2026 | 1,931.00 | 1,944.00 | 1,917.00 | 1,932.00 | 1,932.00 | 0.05% | 95,188 |
| Feb 11, 2026 | 1,933.00 | 1,941.00 | 1,912.00 | 1,931.00 | 1,931.00 | -0.10% | 76,092 |
| Feb 10, 2026 | 1,942.00 | 1,958.00 | 1,905.00 | 1,933.00 | 1,933.00 | 0.57% | 124,675 |
| Feb 9, 2026 | 1,905.00 | 1,958.00 | 1,905.00 | 1,922.00 | 1,922.00 | 1.00% | 182,357 |
| Feb 6, 2026 | 1,927.00 | 1,927.00 | 1,865.00 | 1,903.00 | 1,903.00 | -2.26% | 241,111 |
| Feb 5, 2026 | 1,998.00 | 1,998.00 | 1,941.00 | 1,947.00 | 1,947.00 | -2.55% | 123,404 |
| Feb 4, 2026 | 1,984.00 | 2,010.00 | 1,968.00 | 1,998.00 | 1,998.00 | 0.71% | 134,303 |
| Feb 3, 2026 | 1,936.00 | 1,987.00 | 1,936.00 | 1,984.00 | 1,984.00 | 3.17% | 124,466 |
| Feb 2, 2026 | 1,970.00 | 2,050.00 | 1,921.00 | 1,923.00 | 1,923.00 | -2.29% | 340,981 |
| Jan 30, 2026 | 2,030.00 | 2,055.00 | 1,955.00 | 1,968.00 | 1,968.00 | -1.85% | 293,871 |
| Jan 29, 2026 | 2,005.00 | 2,025.00 | 1,960.00 | 2,005.00 | 2,005.00 | - | 430,521 |
| Jan 28, 2026 | 2,060.00 | 2,090.00 | 1,989.00 | 2,005.00 | 2,005.00 | -1.72% | 302,342 |
| Jan 27, 2026 | 2,025.00 | 2,085.00 | 1,999.00 | 2,040.00 | 2,040.00 | 1.24% | 345,047 |
| Jan 26, 2026 | 2,020.00 | 2,105.00 | 1,990.00 | 2,015.00 | 2,015.00 | -1.23% | 522,897 |
| Jan 23, 2026 | 1,851.00 | 2,100.00 | 1,851.00 | 2,040.00 | 2,040.00 | 10.21% | 2,842,879 |
| 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% | 136,584 |
| Jan 20, 2026 | 1,823.00 | 1,892.00 | 1,823.00 | 1,870.00 | 1,870.00 | 1.58% | 160,942 |
| Jan 19, 2026 | 1,892.00 | 1,892.00 | 1,839.00 | 1,841.00 | 1,841.00 | -2.80% | 253,704 |
| Jan 16, 2026 | 1,950.00 | 1,960.00 | 1,892.00 | 1,894.00 | 1,894.00 | -2.87% | 212,435 |
| Jan 15, 2026 | 1,897.00 | 1,950.00 | 1,875.00 | 1,950.00 | 1,950.00 | 2.79% | 113,032 |
| Jan 14, 2026 | 1,894.00 | 1,915.00 | 1,884.00 | 1,897.00 | 1,897.00 | - | 83,111 |
| Jan 13, 2026 | 1,893.00 | 1,920.00 | 1,877.00 | 1,897.00 | 1,897.00 | 0.21% | 126,813 |
| Jan 12, 2026 | 1,900.00 | 1,935.00 | 1,892.00 | 1,893.00 | 1,893.00 | -0.42% | 71,812 |
| Jan 9, 2026 | 1,877.00 | 1,915.00 | 1,877.00 | 1,901.00 | 1,901.00 | 0.80% | 52,470 |
| Jan 8, 2026 | 1,893.00 | 1,906.00 | 1,878.00 | 1,886.00 | 1,886.00 | -0.95% | 89,552 |
| Jan 7, 2026 | 1,940.00 | 1,944.00 | 1,889.00 | 1,904.00 | 1,904.00 | -1.65% | 186,891 |
| Jan 6, 2026 | 1,940.00 | 1,955.00 | 1,929.00 | 1,936.00 | 1,936.00 | -0.21% | 81,262 |
| Jan 5, 2026 | 1,920.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1.09% | 52,697 |