Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,831.00
-64.00 (-3.38%)
May 7, 2026, 3:30 PM KST
Galaxia SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,895.00 | 1,910.00 | 1,803.00 | 1,831.00 | 1,831.00 | -3.38% | 130,718 |
| May 6, 2026 | 1,878.00 | 1,943.00 | 1,878.00 | 1,895.00 | 1,895.00 | 0.53% | 184,244 |
| May 4, 2026 | 1,870.00 | 1,888.00 | 1,850.00 | 1,885.00 | 1,885.00 | 2.45% | 103,561 |
| Apr 30, 2026 | 1,899.00 | 1,899.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.23% | 95,908 |
| Apr 29, 2026 | 1,866.00 | 1,887.00 | 1,863.00 | 1,882.00 | 1,882.00 | 0.11% | 52,183 |
| Apr 28, 2026 | 1,846.00 | 1,887.00 | 1,846.00 | 1,880.00 | 1,880.00 | 1.08% | 45,784 |
| Apr 27, 2026 | 1,850.00 | 1,884.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.59% | 144,553 |
| Apr 24, 2026 | 1,875.00 | 1,875.00 | 1,844.00 | 1,849.00 | 1,849.00 | -0.05% | 67,575 |
| Apr 23, 2026 | 1,894.00 | 1,894.00 | 1,832.00 | 1,850.00 | 1,850.00 | -1.23% | 61,247 |
| Apr 22, 2026 | 1,852.00 | 1,886.00 | 1,847.00 | 1,873.00 | 1,873.00 | 0.48% | 66,764 |
| Apr 21, 2026 | 1,855.00 | 1,889.00 | 1,850.00 | 1,864.00 | 1,864.00 | 0.38% | 94,735 |
| Apr 20, 2026 | 1,867.00 | 1,880.00 | 1,846.00 | 1,857.00 | 1,857.00 | -0.54% | 51,006 |
| Apr 17, 2026 | 1,868.00 | 1,870.00 | 1,822.00 | 1,867.00 | 1,867.00 | -0.05% | 59,221 |
| Apr 16, 2026 | 1,860.00 | 1,888.00 | 1,847.00 | 1,868.00 | 1,868.00 | 0.65% | 104,915 |
| 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 |