Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,499.00
+60.00 (4.17%)
Sep 4, 2026, 3:30 PM KST
Galaxia SM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,442.00 | 1,445.00 | 1,389.00 | 1,440.00 | 1,440.00 | -1.57% | 79,298 |
| Jul 23, 2026 | 1,382.00 | 1,665.00 | 1,305.00 | 1,463.00 | 1,463.00 | 5.86% | 1,346,279 |
| Jul 22, 2026 | 1,386.00 | 1,400.00 | 1,328.00 | 1,382.00 | 1,382.00 | -0.14% | 105,202 |
| Jul 21, 2026 | 1,379.00 | 1,400.00 | 1,362.00 | 1,384.00 | 1,384.00 | 0.14% | 23,864 |
| Jul 20, 2026 | 1,464.00 | 1,467.00 | 1,351.00 | 1,382.00 | 1,382.00 | -5.60% | 41,232 |
| Jul 16, 2026 | 1,488.00 | 1,488.00 | 1,451.00 | 1,464.00 | 1,464.00 | -1.08% | 43,233 |
| Jul 15, 2026 | 1,467.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 51,560 |
| Jul 14, 2026 | 1,431.00 | 1,503.00 | 1,406.00 | 1,480.00 | 1,480.00 | -0.40% | 185,683 |
| Jul 13, 2026 | 1,507.00 | 1,520.00 | 1,442.00 | 1,486.00 | 1,486.00 | -0.87% | 57,997 |
| Jul 10, 2026 | 1,486.00 | 1,535.00 | 1,486.00 | 1,499.00 | 1,499.00 | 0.07% | 79,738 |
| 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% | 56,071 |
| Jul 7, 2026 | 1,492.00 | 1,567.00 | 1,476.00 | 1,476.00 | 1,476.00 | -4.47% | 55,719 |
| Jul 6, 2026 | 1,512.00 | 1,555.00 | 1,509.00 | 1,545.00 | 1,545.00 | 2.73% | 80,001 |
| Jul 3, 2026 | 1,553.00 | 1,698.00 | 1,425.00 | 1,504.00 | 1,504.00 | -3.16% | 410,355 |
| Jul 2, 2026 | 1,490.00 | 1,581.00 | 1,471.00 | 1,553.00 | 1,553.00 | 3.53% | 141,666 |
| 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% | 117,982 |
| Jun 25, 2026 | 1,279.00 | 1,370.00 | 1,225.00 | 1,309.00 | 1,309.00 | 2.27% | 166,075 |