Skip to main content
logo
Galaxia SM, Inc. (KRX:011420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
+30.00 (1.34%)
Last updated: Sep 9, 2025, 9:59 AM KST

Galaxia SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,235.002,285.002,235.002,260.002,260.000.89%134,710
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
Jul 23, 20252,390.002,420.002,300.002,335.002,335.00-2.91%447,261
Jul 22, 20252,455.002,510.002,370.002,405.002,405.00-3.22%565,297
Jul 21, 20252,565.002,665.002,485.002,485.002,485.00-2.93%1,319,920
Jul 18, 20252,435.002,630.002,360.002,560.002,560.006.67%1,801,529
Jul 17, 20252,380.002,410.002,330.002,400.002,400.001.48%182,993
Jul 16, 20252,345.002,390.002,330.002,365.002,365.00-0.21%168,458
Jul 15, 20252,410.002,430.002,360.002,370.002,370.00-2.47%206,248
Jul 14, 20252,480.002,485.002,410.002,430.002,430.00-2.02%232,320
Jul 11, 20252,515.002,545.002,460.002,480.002,480.00-1.00%208,033
Jul 10, 20252,490.002,545.002,465.002,505.002,505.000.60%219,116
Jul 9, 20252,405.002,500.002,365.002,490.002,490.004.40%327,783
Jul 8, 20252,500.002,510.002,385.002,385.002,385.00-1.65%876,416
Jul 7, 20252,430.002,515.002,400.002,425.002,425.000.83%362,670
Jul 4, 20252,465.002,505.002,405.002,405.002,405.00-2.24%358,101
Jul 3, 20252,470.002,495.002,445.002,460.002,460.000.61%120,523
Jul 2, 20252,525.002,535.002,435.002,445.002,445.00-2.20%269,243
Jul 1, 20252,485.002,570.002,485.002,500.002,500.00-329,773