Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,148.00
-12.00 (-1.03%)
Nov 4, 2026, 3:30 PM KST
Galaxia SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,160.00 | 1,190.00 | 1,124.00 | 1,148.00 | 1,148.00 | -1.03% | 20,420 |
| Nov 3, 2026 | 1,179.00 | 1,189.00 | 1,139.00 | 1,160.00 | 1,160.00 | -1.78% | 11,152 |
| Nov 2, 2026 | 1,123.00 | 1,188.00 | 1,123.00 | 1,181.00 | 1,181.00 | 1.64% | 39,285 |
| Oct 30, 2026 | 1,165.00 | 1,189.00 | 1,130.00 | 1,162.00 | 1,162.00 | -1.19% | 27,501 |
| Oct 29, 2026 | 1,202.00 | 1,234.00 | 1,173.00 | 1,176.00 | 1,176.00 | -2.33% | 23,281 |
| Oct 28, 2026 | 1,206.00 | 1,214.00 | 1,195.00 | 1,204.00 | 1,204.00 | 0.75% | 12,573 |
| Oct 27, 2026 | 1,201.00 | 1,241.00 | 1,192.00 | 1,195.00 | 1,195.00 | -0.50% | 15,102 |
| Oct 26, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,201.00 | 1,201.00 | -1.96% | 9,362 |
| Oct 23, 2026 | 1,227.00 | 1,228.00 | 1,182.00 | 1,225.00 | 1,225.00 | -0.16% | 17,900 |
| Oct 22, 2026 | 1,228.00 | 1,234.00 | 1,200.00 | 1,227.00 | 1,227.00 | -0.08% | 12,676 |
| Oct 21, 2026 | 1,211.00 | 1,229.00 | 1,202.00 | 1,228.00 | 1,228.00 | 0.74% | 21,570 |
| Oct 20, 2026 | 1,211.00 | 1,246.00 | 1,204.00 | 1,219.00 | 1,219.00 | -1.69% | 19,140 |
| Oct 19, 2026 | 1,228.00 | 1,245.00 | 1,182.00 | 1,240.00 | 1,240.00 | 1.39% | 49,384 |
| Oct 16, 2026 | 1,221.00 | 1,244.00 | 1,220.00 | 1,223.00 | 1,223.00 | 0.16% | 37,637 |
| Oct 15, 2026 | 1,279.00 | 1,279.00 | 1,213.00 | 1,221.00 | 1,221.00 | -4.53% | 52,279 |
| Oct 14, 2026 | 1,273.00 | 1,296.00 | 1,266.00 | 1,279.00 | 1,279.00 | 0.55% | 23,165 |
| Oct 13, 2026 | 1,258.00 | 1,299.00 | 1,255.00 | 1,272.00 | 1,272.00 | -2.15% | 51,569 |
| Oct 12, 2026 | 1,378.00 | 1,378.00 | 1,283.00 | 1,300.00 | 1,300.00 | -5.80% | 128,211 |
| Oct 8, 2026 | 1,405.00 | 1,405.00 | 1,350.00 | 1,380.00 | 1,380.00 | -1.50% | 29,433 |
| Oct 7, 2026 | 1,430.00 | 1,434.00 | 1,392.00 | 1,401.00 | 1,401.00 | -2.23% | 26,034 |
| Oct 6, 2026 | 1,427.00 | 1,439.00 | 1,396.00 | 1,433.00 | 1,433.00 | 0.42% | 33,410 |
| Oct 2, 2026 | 1,442.00 | 1,479.00 | 1,420.00 | 1,427.00 | 1,427.00 | -1.59% | 24,550 |
| Oct 1, 2026 | 1,445.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.76% | 6,966 |
| Sep 30, 2026 | 1,445.00 | 1,445.00 | 1,422.00 | 1,439.00 | 1,439.00 | -0.42% | 17,405 |
| Sep 29, 2026 | 1,457.00 | 1,457.00 | 1,428.00 | 1,445.00 | 1,445.00 | 0.07% | 12,227 |
| Sep 28, 2026 | 1,431.00 | 1,455.00 | 1,431.00 | 1,444.00 | 1,444.00 | 0.77% | 19,342 |
| Sep 23, 2026 | 1,446.00 | 1,447.00 | 1,409.00 | 1,433.00 | 1,433.00 | 1.63% | 10,443 |
| Sep 22, 2026 | 1,398.00 | 1,440.00 | 1,398.00 | 1,410.00 | 1,410.00 | - | 17,363 |
| Sep 21, 2026 | 1,400.00 | 1,445.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.08% | 18,072 |
| Sep 18, 2026 | 1,384.00 | 1,413.00 | 1,369.00 | 1,395.00 | 1,395.00 | 0.79% | 18,386 |
| Sep 17, 2026 | 1,405.00 | 1,409.00 | 1,365.00 | 1,384.00 | 1,384.00 | -1.00% | 46,350 |
| Sep 16, 2026 | 1,455.00 | 1,455.00 | 1,385.00 | 1,398.00 | 1,398.00 | -3.85% | 45,893 |
| Sep 15, 2026 | 1,438.00 | 1,487.00 | 1,438.00 | 1,454.00 | 1,454.00 | -0.21% | 9,026 |
| Sep 14, 2026 | 1,463.00 | 1,469.00 | 1,431.00 | 1,457.00 | 1,457.00 | - | 23,813 |
| Sep 11, 2026 | 1,467.00 | 1,476.00 | 1,450.00 | 1,457.00 | 1,457.00 | -0.75% | 13,654 |
| Sep 10, 2026 | 1,477.00 | 1,477.00 | 1,449.00 | 1,468.00 | 1,468.00 | 0.20% | 9,374 |
| Sep 9, 2026 | 1,460.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.62% | 11,980 |
| Sep 8, 2026 | 1,589.00 | 1,589.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.22% | 44,554 |
| Sep 7, 2026 | 1,507.00 | 1,507.00 | 1,451.00 | 1,474.00 | 1,474.00 | -1.67% | 17,812 |
| Sep 4, 2026 | 1,462.00 | 1,568.00 | 1,462.00 | 1,499.00 | 1,499.00 | 4.17% | 111,115 |
| Sep 3, 2026 | 1,481.00 | 1,481.00 | 1,439.00 | 1,439.00 | 1,439.00 | -2.44% | 25,798 |
| Sep 2, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,475.00 | -2.32% | 8,336 |
| Sep 1, 2026 | 1,549.00 | 1,549.00 | 1,487.00 | 1,510.00 | 1,510.00 | 0.73% | 16,344 |
| Aug 31, 2026 | 1,527.00 | 1,527.00 | 1,477.00 | 1,499.00 | 1,499.00 | -1.83% | 30,895 |
| Aug 28, 2026 | 1,512.00 | 1,565.00 | 1,477.00 | 1,527.00 | 1,527.00 | 1.19% | 105,272 |
| Aug 27, 2026 | 1,519.00 | 1,519.00 | 1,496.00 | 1,509.00 | 1,509.00 | 0.07% | 39,739 |
| Aug 26, 2026 | 1,509.00 | 1,520.00 | 1,497.00 | 1,508.00 | 1,508.00 | -1.05% | 75,074 |
| Aug 25, 2026 | 1,486.00 | 1,549.00 | 1,482.00 | 1,524.00 | 1,524.00 | 2.63% | 233,864 |
| Aug 24, 2026 | 1,473.00 | 1,527.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1.23% | 194,811 |
| Aug 21, 2026 | 1,474.00 | 1,621.00 | 1,423.00 | 1,467.00 | 1,467.00 | 0.20% | 604,834 |