Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,380.00
-21.00 (-1.50%)
At close: Oct 8, 2026
Galaxia SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,514.00 | 1,552.00 | 1,451.00 | 1,464.00 | 1,464.00 | 1.60% | 117,433 |
| Aug 19, 2026 | 1,463.00 | 1,470.00 | 1,441.00 | 1,441.00 | 1,441.00 | -2.31% | 20,543 |
| Aug 18, 2026 | 1,515.00 | 1,515.00 | 1,461.00 | 1,475.00 | 1,475.00 | -2.64% | 33,565 |
| Aug 14, 2026 | 1,492.00 | 1,521.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.54% | 46,253 |
| Aug 13, 2026 | 1,503.00 | 1,518.00 | 1,477.00 | 1,492.00 | 1,492.00 | -1.26% | 49,142 |
| Aug 12, 2026 | 1,497.00 | 1,512.00 | 1,484.00 | 1,511.00 | 1,511.00 | 0.53% | 35,094 |
| Aug 11, 2026 | 1,450.00 | 1,518.00 | 1,450.00 | 1,503.00 | 1,503.00 | 3.30% | 56,656 |
| Aug 10, 2026 | 1,449.00 | 1,471.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.41% | 35,171 |
| Aug 7, 2026 | 1,469.00 | 1,472.00 | 1,439.00 | 1,449.00 | 1,449.00 | -0.21% | 21,998 |
| Aug 6, 2026 | 1,460.00 | 1,477.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.55% | 20,045 |
| Aug 5, 2026 | 1,442.00 | 1,480.00 | 1,442.00 | 1,460.00 | 1,460.00 | -0.54% | 59,256 |
| Aug 4, 2026 | 1,423.00 | 1,469.00 | 1,423.00 | 1,468.00 | 1,468.00 | 2.30% | 65,351 |
| Aug 3, 2026 | 1,419.00 | 1,452.00 | 1,398.00 | 1,435.00 | 1,435.00 | 1.13% | 48,078 |
| Jul 31, 2026 | 1,300.00 | 1,420.00 | 1,300.00 | 1,419.00 | 1,419.00 | 10.86% | 105,380 |
| Jul 30, 2026 | 1,201.00 | 1,370.00 | 1,201.00 | 1,280.00 | 1,280.00 | -0.78% | 122,853 |
| Jul 29, 2026 | 1,389.00 | 1,468.00 | 1,290.00 | 1,290.00 | 1,290.00 | -7.86% | 140,025 |
| Jul 28, 2026 | 1,450.00 | 1,479.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.98% | 55,996 |
| Jul 27, 2026 | 1,435.00 | 1,480.00 | 1,425.00 | 1,458.00 | 1,458.00 | 1.25% | 55,737 |