Galaxia SM, Inc. (KRX:011420)
South Korea · Delayed Price · Currency is KRW 1,484.00
-16.00 (-1.07%)
Last updated: Jun 2, 2026, 3:00 PM KST
Galaxia SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,493.00 | 1,509.00 | 1,425.00 | 1,484.00 | 1,484.00 | -1.07% | 100,709 |
| Jun 1, 2026 | 1,525.00 | 1,580.00 | 1,481.00 | 1,500.00 | 1,500.00 | -2.91% | 241,799 |
| May 29, 2026 | 1,593.00 | 1,602.00 | 1,531.00 | 1,545.00 | 1,545.00 | -3.07% | 80,633 |
| May 28, 2026 | 1,616.00 | 1,616.00 | 1,581.00 | 1,594.00 | 1,594.00 | -1.18% | 83,804 |
| May 27, 2026 | 1,657.00 | 1,668.00 | 1,591.00 | 1,613.00 | 1,613.00 | -2.66% | 118,959 |
| May 26, 2026 | 1,714.00 | 1,714.00 | 1,655.00 | 1,657.00 | 1,657.00 | -3.33% | 122,201 |
| May 22, 2026 | 1,670.00 | 1,729.00 | 1,670.00 | 1,714.00 | 1,714.00 | 3.25% | 73,971 |
| May 21, 2026 | 1,658.00 | 1,727.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.12% | 42,283 |
| May 20, 2026 | 1,680.00 | 1,700.00 | 1,631.00 | 1,658.00 | 1,658.00 | -1.25% | 85,686 |
| May 19, 2026 | 1,715.00 | 1,718.00 | 1,650.00 | 1,679.00 | 1,679.00 | -2.10% | 84,777 |
| May 18, 2026 | 1,727.00 | 1,741.00 | 1,692.00 | 1,715.00 | 1,715.00 | -0.75% | 67,325 |
| May 15, 2026 | 1,760.00 | 1,810.00 | 1,723.00 | 1,728.00 | 1,728.00 | -1.93% | 119,317 |
| May 14, 2026 | 1,715.00 | 1,779.00 | 1,713.00 | 1,762.00 | 1,762.00 | 2.68% | 55,025 |
| May 13, 2026 | 1,733.00 | 1,790.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.04% | 88,737 |
| May 12, 2026 | 1,764.00 | 1,815.00 | 1,701.00 | 1,734.00 | 1,734.00 | -2.53% | 125,501 |
| May 11, 2026 | 1,829.00 | 1,829.00 | 1,771.00 | 1,779.00 | 1,779.00 | -2.73% | 194,597 |
| May 8, 2026 | 1,850.00 | 1,850.00 | 1,817.00 | 1,829.00 | 1,829.00 | -0.11% | 44,699 |
| May 7, 2026 | 1,895.00 | 1,910.00 | 1,803.00 | 1,831.00 | 1,831.00 | -3.38% | 131,218 |
| 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% | 103,730 |
| Apr 30, 2026 | 1,899.00 | 1,899.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.23% | 96,395 |
| 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% | 47,460 |
| Apr 27, 2026 | 1,850.00 | 1,884.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.59% | 144,572 |
| Apr 24, 2026 | 1,875.00 | 1,875.00 | 1,844.00 | 1,849.00 | 1,849.00 | -0.05% | 67,580 |
| 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% | 66,767 |
| 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% | 51,011 |
| Apr 17, 2026 | 1,868.00 | 1,870.00 | 1,822.00 | 1,867.00 | 1,867.00 | -0.05% | 59,235 |
| Apr 16, 2026 | 1,860.00 | 1,888.00 | 1,847.00 | 1,868.00 | 1,868.00 | 0.65% | 104,926 |
| Apr 15, 2026 | 1,830.00 | 1,863.00 | 1,826.00 | 1,856.00 | 1,856.00 | 1.48% | 147,549 |
| Apr 14, 2026 | 1,798.00 | 1,847.00 | 1,798.00 | 1,829.00 | 1,829.00 | 1.84% | 65,541 |
| Apr 13, 2026 | 1,817.00 | 1,838.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.16% | 59,837 |
| Apr 10, 2026 | 1,765.00 | 1,819.00 | 1,765.00 | 1,817.00 | 1,817.00 | 3.53% | 66,544 |
| Apr 9, 2026 | 1,779.00 | 1,779.00 | 1,748.00 | 1,755.00 | 1,755.00 | -0.57% | 32,321 |
| Apr 8, 2026 | 1,748.00 | 1,771.00 | 1,691.00 | 1,765.00 | 1,765.00 | 4.19% | 60,433 |
| 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% | 47,027 |
| Apr 3, 2026 | 1,750.00 | 1,759.00 | 1,702.00 | 1,710.00 | 1,710.00 | -0.81% | 28,135 |
| Apr 2, 2026 | 1,783.00 | 1,810.00 | 1,705.00 | 1,724.00 | 1,724.00 | -4.28% | 74,444 |
| Apr 1, 2026 | 1,735.00 | 1,803.00 | 1,735.00 | 1,801.00 | 1,801.00 | 3.27% | 53,042 |
| Mar 31, 2026 | 1,779.00 | 1,800.00 | 1,666.00 | 1,744.00 | 1,744.00 | -2.02% | 71,101 |
| 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% | 111,218 |
| Mar 26, 2026 | 1,835.00 | 1,859.00 | 1,813.00 | 1,825.00 | 1,825.00 | 0.11% | 116,858 |
| Mar 25, 2026 | 1,793.00 | 1,839.00 | 1,793.00 | 1,823.00 | 1,823.00 | 0.66% | 54,579 |
| Mar 24, 2026 | 1,775.00 | 1,830.00 | 1,775.00 | 1,811.00 | 1,811.00 | 2.09% | 99,543 |
| Mar 23, 2026 | 1,825.00 | 1,825.00 | 1,769.00 | 1,774.00 | 1,774.00 | -2.74% | 102,751 |
| Mar 20, 2026 | 1,786.00 | 1,841.00 | 1,786.00 | 1,824.00 | 1,824.00 | 2.13% | 31,310 |