Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,374.00
-8.00 (-0.58%)
Jul 21, 2026, 3:07 PM KST
Galaxia SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,464.00 | 1,467.00 | 1,351.00 | 1,382.00 | 1,382.00 | -5.60% | 41,227 |
| Jul 16, 2026 | 1,488.00 | 1,488.00 | 1,451.00 | 1,464.00 | 1,464.00 | -1.08% | 43,227 |
| Jul 15, 2026 | 1,467.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 51,559 |
| Jul 14, 2026 | 1,431.00 | 1,503.00 | 1,406.00 | 1,480.00 | 1,480.00 | -0.40% | 163,000 |
| Jul 13, 2026 | 1,507.00 | 1,520.00 | 1,442.00 | 1,486.00 | 1,486.00 | -0.87% | 57,969 |
| Jul 10, 2026 | 1,486.00 | 1,535.00 | 1,486.00 | 1,499.00 | 1,499.00 | 0.07% | 79,535 |
| Jul 9, 2026 | 1,432.00 | 1,510.00 | 1,432.00 | 1,498.00 | 1,498.00 | 2.53% | 37,497 |
| Jul 8, 2026 | 1,430.00 | 1,535.00 | 1,430.00 | 1,461.00 | 1,461.00 | -1.02% | 55,852 |
| Jul 7, 2026 | 1,492.00 | 1,567.00 | 1,476.00 | 1,476.00 | 1,476.00 | -4.47% | 55,608 |
| Jul 6, 2026 | 1,512.00 | 1,555.00 | 1,509.00 | 1,545.00 | 1,545.00 | 2.73% | 79,971 |
| Jul 3, 2026 | 1,553.00 | 1,698.00 | 1,425.00 | 1,504.00 | 1,504.00 | -3.16% | 409,469 |
| Jul 2, 2026 | 1,490.00 | 1,581.00 | 1,471.00 | 1,553.00 | 1,553.00 | 3.53% | 141,597 |
| Jul 1, 2026 | 1,465.00 | 1,520.00 | 1,455.00 | 1,500.00 | 1,500.00 | 3.09% | 60,670 |
| Jun 30, 2026 | 1,430.00 | 1,475.00 | 1,409.00 | 1,455.00 | 1,455.00 | 1.75% | 75,423 |
| Jun 29, 2026 | 1,334.00 | 1,435.00 | 1,320.00 | 1,430.00 | 1,430.00 | 7.20% | 112,438 |
| Jun 26, 2026 | 1,298.00 | 1,351.00 | 1,263.00 | 1,334.00 | 1,334.00 | 1.91% | 117,978 |
| Jun 25, 2026 | 1,279.00 | 1,370.00 | 1,225.00 | 1,309.00 | 1,309.00 | 2.27% | 163,975 |
| Jun 24, 2026 | 1,299.00 | 1,345.00 | 1,250.00 | 1,280.00 | 1,280.00 | -2.22% | 122,141 |
| Jun 23, 2026 | 1,419.00 | 1,430.00 | 1,298.00 | 1,309.00 | 1,309.00 | -9.10% | 71,093 |
| Jun 22, 2026 | 1,424.00 | 1,440.00 | 1,358.00 | 1,440.00 | 1,440.00 | 1.98% | 121,538 |
| Jun 19, 2026 | 1,459.00 | 1,459.00 | 1,361.00 | 1,412.00 | 1,412.00 | -3.29% | 57,219 |
| Jun 18, 2026 | 1,430.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,460.00 | 2.10% | 48,688 |
| Jun 17, 2026 | 1,430.00 | 1,445.00 | 1,413.00 | 1,430.00 | 1,430.00 | - | 43,470 |
| Jun 16, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,430.00 | - | 48,649 |
| Jun 15, 2026 | 1,420.00 | 1,449.00 | 1,416.00 | 1,430.00 | 1,430.00 | - | 55,310 |
| Jun 12, 2026 | 1,380.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,430.00 | 4.46% | 54,089 |
| Jun 11, 2026 | 1,328.00 | 1,449.00 | 1,328.00 | 1,369.00 | 1,369.00 | -0.07% | 84,017 |
| Jun 10, 2026 | 1,360.00 | 1,423.00 | 1,359.00 | 1,370.00 | 1,370.00 | 0.66% | 26,800 |
| Jun 9, 2026 | 1,329.00 | 1,423.00 | 1,329.00 | 1,361.00 | 1,361.00 | -0.29% | 65,062 |
| Jun 8, 2026 | 1,468.00 | 1,468.00 | 1,365.00 | 1,365.00 | 1,365.00 | -7.08% | 162,007 |
| Jun 5, 2026 | 1,425.00 | 1,487.00 | 1,412.00 | 1,469.00 | 1,469.00 | 3.09% | 86,297 |
| Jun 4, 2026 | 1,444.00 | 1,484.00 | 1,400.00 | 1,425.00 | 1,425.00 | -3.98% | 121,268 |
| Jun 2, 2026 | 1,493.00 | 1,509.00 | 1,425.00 | 1,484.00 | 1,484.00 | -1.07% | 100,709 |
| Jun 1, 2026 | 1,525.00 | 1,580.00 | 1,481.00 | 1,500.00 | 1,500.00 | -2.91% | 241,799 |
| May 29, 2026 | 1,593.00 | 1,602.00 | 1,531.00 | 1,545.00 | 1,545.00 | -3.07% | 80,633 |
| May 28, 2026 | 1,616.00 | 1,616.00 | 1,581.00 | 1,594.00 | 1,594.00 | -1.18% | 83,804 |
| May 27, 2026 | 1,657.00 | 1,668.00 | 1,591.00 | 1,613.00 | 1,613.00 | -2.66% | 118,959 |
| May 26, 2026 | 1,714.00 | 1,714.00 | 1,655.00 | 1,657.00 | 1,657.00 | -3.33% | 122,201 |
| May 22, 2026 | 1,670.00 | 1,729.00 | 1,670.00 | 1,714.00 | 1,714.00 | 3.25% | 73,971 |
| May 21, 2026 | 1,658.00 | 1,727.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.12% | 42,283 |
| May 20, 2026 | 1,680.00 | 1,700.00 | 1,631.00 | 1,658.00 | 1,658.00 | -1.25% | 85,686 |
| May 19, 2026 | 1,715.00 | 1,718.00 | 1,650.00 | 1,679.00 | 1,679.00 | -2.10% | 84,777 |
| May 18, 2026 | 1,727.00 | 1,741.00 | 1,692.00 | 1,715.00 | 1,715.00 | -0.75% | 67,325 |
| May 15, 2026 | 1,760.00 | 1,810.00 | 1,723.00 | 1,728.00 | 1,728.00 | -1.93% | 119,317 |
| May 14, 2026 | 1,715.00 | 1,779.00 | 1,713.00 | 1,762.00 | 1,762.00 | 2.68% | 55,025 |
| May 13, 2026 | 1,733.00 | 1,790.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.04% | 88,737 |
| May 12, 2026 | 1,764.00 | 1,815.00 | 1,701.00 | 1,734.00 | 1,734.00 | -2.53% | 125,501 |
| May 11, 2026 | 1,829.00 | 1,829.00 | 1,771.00 | 1,779.00 | 1,779.00 | -2.73% | 194,597 |
| May 8, 2026 | 1,850.00 | 1,850.00 | 1,817.00 | 1,829.00 | 1,829.00 | -0.11% | 44,699 |
| May 7, 2026 | 1,895.00 | 1,910.00 | 1,803.00 | 1,831.00 | 1,831.00 | -3.38% | 131,218 |