Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,870.00
+14.00 (0.75%)
Last updated: Apr 16, 2026, 1:34 PM KST
Galaxia SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,830.00 | 1,863.00 | 1,826.00 | 1,856.00 | 1,856.00 | 1.48% | 147,080 |
| Apr 14, 2026 | 1,798.00 | 1,847.00 | 1,798.00 | 1,829.00 | 1,829.00 | 1.84% | 65,134 |
| Apr 13, 2026 | 1,817.00 | 1,838.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.16% | 59,767 |
| Apr 10, 2026 | 1,765.00 | 1,819.00 | 1,765.00 | 1,817.00 | 1,817.00 | 3.53% | 66,542 |
| Apr 9, 2026 | 1,779.00 | 1,779.00 | 1,748.00 | 1,755.00 | 1,755.00 | -0.57% | 32,221 |
| Apr 8, 2026 | 1,748.00 | 1,771.00 | 1,691.00 | 1,765.00 | 1,765.00 | 4.19% | 60,353 |
| Apr 7, 2026 | 1,712.00 | 1,752.00 | 1,694.00 | 1,694.00 | 1,694.00 | -1.40% | 76,401 |
| Apr 6, 2026 | 1,710.00 | 1,780.00 | 1,710.00 | 1,718.00 | 1,718.00 | 0.47% | 45,910 |
| Apr 3, 2026 | 1,750.00 | 1,759.00 | 1,702.00 | 1,710.00 | 1,710.00 | -0.81% | 28,048 |
| Apr 2, 2026 | 1,783.00 | 1,810.00 | 1,705.00 | 1,724.00 | 1,724.00 | -4.28% | 74,398 |
| Apr 1, 2026 | 1,735.00 | 1,803.00 | 1,735.00 | 1,801.00 | 1,801.00 | 3.27% | 51,860 |
| Mar 31, 2026 | 1,779.00 | 1,800.00 | 1,666.00 | 1,744.00 | 1,744.00 | -2.02% | 71,062 |
| Mar 30, 2026 | 1,797.00 | 1,797.00 | 1,756.00 | 1,780.00 | 1,780.00 | -0.95% | 90,093 |
| Mar 27, 2026 | 1,806.00 | 1,823.00 | 1,782.00 | 1,797.00 | 1,797.00 | -1.53% | 109,666 |
| Mar 26, 2026 | 1,835.00 | 1,859.00 | 1,813.00 | 1,825.00 | 1,825.00 | 0.11% | 110,509 |
| Mar 25, 2026 | 1,793.00 | 1,839.00 | 1,793.00 | 1,823.00 | 1,823.00 | 0.66% | 54,477 |
| Mar 24, 2026 | 1,775.00 | 1,830.00 | 1,775.00 | 1,811.00 | 1,811.00 | 2.09% | 99,541 |
| Mar 23, 2026 | 1,825.00 | 1,825.00 | 1,769.00 | 1,774.00 | 1,774.00 | -2.74% | 102,733 |
| Mar 20, 2026 | 1,786.00 | 1,841.00 | 1,786.00 | 1,824.00 | 1,824.00 | 2.13% | 31,309 |
| 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 |