Galaxia SM, Inc. (KRX:011420)
South Korea
· Delayed Price · Currency is KRW 1,931.00
+2.00 (0.10%)
At close: Dec 5, 2025
Galaxia SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,938.00 | 1,942.00 | 1,917.00 | 1,925.00 | - | -0.21% | 41,062 |
| Dec 4, 2025 | 1,953.00 | 1,962.00 | 1,924.00 | 1,929.00 | 1,929.00 | -1.18% | 112,934 |
| Dec 3, 2025 | 1,956.00 | 1,972.00 | 1,948.00 | 1,952.00 | 1,952.00 | -0.15% | 66,909 |
| Dec 2, 2025 | 1,988.00 | 1,988.00 | 1,945.00 | 1,955.00 | 1,955.00 | -0.71% | 102,845 |
| Dec 1, 2025 | 1,987.00 | 2,015.00 | 1,963.00 | 1,969.00 | 1,969.00 | -1.06% | 112,976 |
| Nov 28, 2025 | 1,946.00 | 2,010.00 | 1,946.00 | 1,990.00 | 1,990.00 | 2.31% | 167,664 |
| Nov 27, 2025 | 1,956.00 | 1,990.00 | 1,880.00 | 1,945.00 | 1,945.00 | -0.71% | 130,258 |
| Nov 26, 2025 | 1,878.00 | 1,985.00 | 1,878.00 | 1,959.00 | 1,959.00 | 4.31% | 219,692 |
| Nov 25, 2025 | 1,999.00 | 2,020.00 | 1,850.00 | 1,878.00 | 1,878.00 | -5.20% | 1,225,048 |
| Nov 24, 2025 | 2,140.00 | 2,180.00 | 1,939.00 | 1,981.00 | 1,981.00 | -4.99% | 813,642 |
| Nov 21, 2025 | 2,040.00 | 2,170.00 | 2,035.00 | 2,085.00 | 2,085.00 | - | 198,489 |
| Nov 20, 2025 | 2,045.00 | 2,100.00 | 2,045.00 | 2,085.00 | 2,085.00 | 1.96% | 117,792 |
| Nov 19, 2025 | 2,080.00 | 2,125.00 | 2,030.00 | 2,045.00 | 2,045.00 | -1.68% | 141,068 |
| Nov 18, 2025 | 2,130.00 | 2,135.00 | 2,045.00 | 2,080.00 | 2,080.00 | -3.03% | 107,724 |
| Nov 17, 2025 | 2,150.00 | 2,185.00 | 2,080.00 | 2,145.00 | 2,145.00 | 0.70% | 156,594 |
| Nov 14, 2025 | 2,135.00 | 2,190.00 | 2,115.00 | 2,130.00 | 2,130.00 | -1.62% | 179,070 |
| Nov 13, 2025 | 2,100.00 | 2,180.00 | 2,080.00 | 2,165.00 | 2,165.00 | 2.85% | 334,621 |
| Nov 12, 2025 | 2,030.00 | 2,165.00 | 2,010.00 | 2,105.00 | 2,105.00 | 6.64% | 1,035,802 |
| Nov 11, 2025 | 2,010.00 | 2,040.00 | 1,970.00 | 1,974.00 | 1,974.00 | -1.55% | 99,721 |
| Nov 10, 2025 | 1,960.00 | 2,055.00 | 1,959.00 | 2,005.00 | 2,005.00 | 2.30% | 138,318 |
| Nov 7, 2025 | 2,005.00 | 2,005.00 | 1,945.00 | 1,960.00 | 1,960.00 | -2.00% | 150,802 |
| Nov 6, 2025 | 1,967.00 | 2,025.00 | 1,940.00 | 2,000.00 | 2,000.00 | 2.04% | 146,548 |
| Nov 5, 2025 | 1,955.00 | 1,985.00 | 1,890.00 | 1,960.00 | 1,960.00 | -0.71% | 277,241 |
| Nov 4, 2025 | 1,976.00 | 1,994.00 | 1,942.00 | 1,974.00 | 1,974.00 | -0.15% | 131,682 |
| Nov 3, 2025 | 2,005.00 | 2,030.00 | 1,968.00 | 1,977.00 | 1,977.00 | -1.40% | 206,079 |
| Oct 31, 2025 | 1,936.00 | 2,125.00 | 1,936.00 | 2,005.00 | 2,005.00 | 3.24% | 346,592 |
| Oct 30, 2025 | 1,999.00 | 1,999.00 | 1,941.00 | 1,942.00 | 1,942.00 | -2.31% | 166,818 |
| Oct 29, 2025 | 2,000.00 | 2,015.00 | 1,984.00 | 1,988.00 | 1,988.00 | -1.09% | 252,586 |
| Oct 28, 2025 | 2,020.00 | 2,045.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.50% | 207,205 |
| Oct 27, 2025 | 1,977.00 | 2,045.00 | 1,977.00 | 2,000.00 | 2,000.00 | 1.16% | 193,861 |
| Oct 24, 2025 | 1,997.00 | 1,998.00 | 1,966.00 | 1,977.00 | 1,977.00 | -0.45% | 152,885 |
| Oct 23, 2025 | 2,000.00 | 2,035.00 | 1,985.00 | 1,986.00 | 1,986.00 | -1.44% | 194,237 |
| Oct 22, 2025 | 2,020.00 | 2,025.00 | 1,992.00 | 2,015.00 | 2,015.00 | -0.49% | 217,502 |
| Oct 21, 2025 | 2,035.00 | 2,080.00 | 2,020.00 | 2,025.00 | 2,025.00 | -1.22% | 179,706 |
| Oct 20, 2025 | 2,005.00 | 2,060.00 | 1,998.00 | 2,050.00 | 2,050.00 | 1.99% | 122,283 |
| Oct 17, 2025 | 2,045.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.19% | 249,438 |
| Oct 16, 2025 | 2,065.00 | 2,085.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.48% | 125,116 |
| Oct 15, 2025 | 2,075.00 | 2,085.00 | 2,030.00 | 2,065.00 | 2,065.00 | 0.24% | 239,678 |
| Oct 14, 2025 | 2,090.00 | 2,105.00 | 2,030.00 | 2,060.00 | 2,060.00 | -1.44% | 224,614 |
| Oct 13, 2025 | 2,035.00 | 2,100.00 | 2,035.00 | 2,090.00 | 2,090.00 | - | 171,247 |
| Oct 10, 2025 | 2,120.00 | 2,150.00 | 2,055.00 | 2,090.00 | 2,090.00 | -0.95% | 299,556 |
| Oct 2, 2025 | 2,095.00 | 2,165.00 | 2,095.00 | 2,110.00 | 2,110.00 | 0.96% | 123,322 |
| Oct 1, 2025 | 2,100.00 | 2,145.00 | 2,075.00 | 2,090.00 | 2,090.00 | -0.71% | 59,841 |
| Sep 30, 2025 | 2,140.00 | 2,200.00 | 2,105.00 | 2,105.00 | 2,105.00 | -1.86% | 160,866 |
| Sep 29, 2025 | 2,085.00 | 2,160.00 | 2,075.00 | 2,145.00 | 2,145.00 | 3.87% | 199,821 |
| Sep 26, 2025 | 2,090.00 | 2,110.00 | 2,040.00 | 2,065.00 | 2,065.00 | -2.13% | 331,463 |
| Sep 25, 2025 | 2,075.00 | 2,130.00 | 2,065.00 | 2,110.00 | 2,110.00 | 1.69% | 360,583 |
| Sep 24, 2025 | 2,100.00 | 2,115.00 | 2,055.00 | 2,075.00 | 2,075.00 | -1.66% | 269,621 |
| Sep 23, 2025 | 2,160.00 | 2,185.00 | 2,085.00 | 2,110.00 | 2,110.00 | -3.21% | 404,227 |
| Sep 22, 2025 | 2,265.00 | 2,265.00 | 2,155.00 | 2,180.00 | 2,180.00 | -3.11% | 463,343 |