Galaxia Moneytree Co., Ltd. (KOSDAQ:094480)
South Korea
· Delayed Price · Currency is KRW 8,830.00
+30.00 (0.34%)
Mar 6, 2026, 3:30 PM KST
Galaxia Moneytree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,720.00 | 9,050.00 | 8,550.00 | 8,830.00 | 8,830.00 | 0.34% | 315,142 |
| Mar 5, 2026 | 8,290.00 | 9,030.00 | 8,290.00 | 8,800.00 | 8,800.00 | 13.99% | 687,044 |
| Mar 4, 2026 | 9,160.00 | 9,350.00 | 7,720.00 | 7,720.00 | 7,720.00 | -18.65% | 1,107,140 |
| Mar 3, 2026 | 10,010.00 | 10,240.00 | 9,400.00 | 9,490.00 | 9,490.00 | -6.41% | 670,275 |
| Feb 27, 2026 | 10,470.00 | 10,530.00 | 10,080.00 | 10,140.00 | 10,140.00 | -3.34% | 517,484 |
| Feb 26, 2026 | 10,750.00 | 11,000.00 | 10,460.00 | 10,490.00 | 10,490.00 | 2.14% | 993,354 |
| Feb 25, 2026 | 10,580.00 | 10,630.00 | 10,230.00 | 10,270.00 | 10,270.00 | -3.30% | 544,053 |
| Feb 24, 2026 | 10,650.00 | 10,780.00 | 10,370.00 | 10,620.00 | 10,620.00 | - | 411,847 |
| Feb 23, 2026 | 11,320.00 | 11,330.00 | 10,600.00 | 10,620.00 | 10,620.00 | -5.18% | 825,580 |
| Feb 20, 2026 | 11,160.00 | 11,540.00 | 10,980.00 | 11,200.00 | 11,200.00 | 0.09% | 963,961 |
| Feb 19, 2026 | 11,400.00 | 11,500.00 | 11,100.00 | 11,190.00 | 11,190.00 | - | 907,309 |
| Feb 13, 2026 | 10,860.00 | 11,800.00 | 10,710.00 | 11,190.00 | 11,190.00 | 2.75% | 2,176,891 |
| Feb 12, 2026 | 10,880.00 | 11,030.00 | 10,600.00 | 10,890.00 | 10,890.00 | 0.83% | 457,594 |
| Feb 11, 2026 | 11,160.00 | 11,160.00 | 10,580.00 | 10,800.00 | 10,800.00 | -0.92% | 292,130 |
| Feb 10, 2026 | 10,950.00 | 11,310.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.28% | 319,431 |
| Feb 9, 2026 | 10,660.00 | 11,150.00 | 10,500.00 | 10,870.00 | 10,870.00 | 4.82% | 356,904 |
| Feb 6, 2026 | 10,380.00 | 10,610.00 | 10,000.00 | 10,370.00 | 10,370.00 | -4.51% | 409,253 |
| Feb 5, 2026 | 11,290.00 | 11,390.00 | 10,800.00 | 10,860.00 | 10,860.00 | -5.89% | 481,814 |
| Feb 4, 2026 | 11,500.00 | 11,930.00 | 11,320.00 | 11,540.00 | 11,540.00 | -0.94% | 705,942 |
| Feb 3, 2026 | 11,670.00 | 11,900.00 | 11,330.00 | 11,650.00 | 11,650.00 | 3.83% | 993,937 |
| Feb 2, 2026 | 11,640.00 | 12,250.00 | 11,120.00 | 11,220.00 | 11,220.00 | 1.26% | 2,165,880 |
| Jan 30, 2026 | 11,500.00 | 11,630.00 | 10,660.00 | 11,080.00 | 11,080.00 | 2.59% | 1,262,321 |
| Jan 29, 2026 | 10,300.00 | 10,880.00 | 10,130.00 | 10,800.00 | 10,800.00 | 4.85% | 566,302 |
| Jan 28, 2026 | 11,220.00 | 11,250.00 | 10,220.00 | 10,300.00 | 10,300.00 | -7.04% | 998,838 |
| Jan 27, 2026 | 10,910.00 | 11,350.00 | 10,730.00 | 11,080.00 | 11,080.00 | 2.50% | 1,309,391 |
| Jan 26, 2026 | 11,170.00 | 11,290.00 | 10,430.00 | 10,810.00 | 10,810.00 | -1.28% | 1,762,407 |
| Jan 23, 2026 | 9,310.00 | 11,050.00 | 9,310.00 | 10,950.00 | 10,950.00 | 19.41% | 5,622,481 |
| Jan 22, 2026 | 9,300.00 | 9,360.00 | 9,110.00 | 9,170.00 | 9,170.00 | -1.08% | 153,945 |
| Jan 21, 2026 | 9,330.00 | 9,480.00 | 9,150.00 | 9,270.00 | 9,270.00 | -3.94% | 235,536 |
| Jan 20, 2026 | 9,300.00 | 9,860.00 | 9,190.00 | 9,650.00 | 9,650.00 | 3.32% | 430,365 |
| Jan 19, 2026 | 9,550.00 | 9,580.00 | 9,250.00 | 9,340.00 | 9,340.00 | -1.99% | 184,765 |
| Jan 16, 2026 | 10,180.00 | 10,190.00 | 9,470.00 | 9,530.00 | 9,530.00 | -3.25% | 713,028 |
| Jan 15, 2026 | 9,230.00 | 9,850.00 | 9,080.00 | 9,850.00 | 9,850.00 | 5.46% | 379,161 |
| Jan 14, 2026 | 9,440.00 | 9,440.00 | 9,230.00 | 9,340.00 | 9,340.00 | 0.21% | 101,372 |
| Jan 13, 2026 | 9,270.00 | 9,360.00 | 9,210.00 | 9,320.00 | 9,320.00 | -0.11% | 128,023 |
| Jan 12, 2026 | 9,170.00 | 9,360.00 | 9,070.00 | 9,330.00 | 9,330.00 | 1.41% | 181,882 |
| Jan 9, 2026 | 9,220.00 | 9,330.00 | 9,080.00 | 9,200.00 | 9,200.00 | 1.32% | 88,740 |
| Jan 8, 2026 | 9,290.00 | 9,290.00 | 9,080.00 | 9,080.00 | 9,080.00 | -2.68% | 104,569 |
| Jan 7, 2026 | 9,490.00 | 9,560.00 | 9,110.00 | 9,330.00 | 9,330.00 | -0.43% | 169,595 |
| Jan 6, 2026 | 9,340.00 | 9,460.00 | 9,250.00 | 9,370.00 | 9,370.00 | 0.97% | 102,926 |
| Jan 5, 2026 | 9,290.00 | 9,350.00 | 9,130.00 | 9,280.00 | 9,280.00 | 0.65% | 106,784 |
| Jan 2, 2026 | 9,130.00 | 9,290.00 | 9,060.00 | 9,220.00 | 9,220.00 | 0.99% | 129,973 |
| Dec 30, 2025 | 9,000.00 | 9,290.00 | 8,900.00 | 9,130.00 | 9,130.00 | 0.44% | 216,860 |
| Dec 29, 2025 | 8,900.00 | 9,250.00 | 8,840.00 | 9,090.00 | 9,090.00 | 2.13% | 288,806 |
| Dec 26, 2025 | 8,930.00 | 9,110.00 | 8,790.00 | 8,900.00 | 8,855.00 | 1.02% | 219,917 |
| Dec 24, 2025 | 9,040.00 | 9,100.00 | 8,800.00 | 8,810.00 | 8,765.46 | -2.76% | 313,288 |
| Dec 23, 2025 | 9,330.00 | 9,450.00 | 9,060.00 | 9,060.00 | 9,014.19 | -2.89% | 393,309 |
| Dec 22, 2025 | 9,090.00 | 9,460.00 | 9,090.00 | 9,330.00 | 9,282.83 | 3.21% | 334,572 |
| Dec 19, 2025 | 9,110.00 | 9,230.00 | 8,960.00 | 9,040.00 | 8,994.29 | 0.11% | 413,489 |
| Dec 18, 2025 | 9,080.00 | 9,360.00 | 9,000.00 | 9,030.00 | 8,984.34 | -1.53% | 196,757 |
| Dec 17, 2025 | 9,270.00 | 9,380.00 | 9,170.00 | 9,170.00 | 9,123.63 | -0.86% | 168,912 |
| Dec 16, 2025 | 9,530.00 | 9,630.00 | 9,220.00 | 9,250.00 | 9,203.23 | -4.15% | 301,828 |
| Dec 15, 2025 | 9,810.00 | 9,810.00 | 9,560.00 | 9,650.00 | 9,601.21 | -1.63% | 191,348 |
| Dec 12, 2025 | 9,600.00 | 10,060.00 | 9,580.00 | 9,810.00 | 9,760.40 | 2.51% | 406,734 |
| Dec 11, 2025 | 9,550.00 | 9,850.00 | 9,440.00 | 9,570.00 | 9,521.61 | 0.84% | 303,268 |
| Dec 10, 2025 | 9,740.00 | 9,770.00 | 9,470.00 | 9,490.00 | 9,442.02 | -2.06% | 300,741 |
| Dec 9, 2025 | 9,620.00 | 9,890.00 | 9,550.00 | 9,690.00 | 9,641.01 | 1.47% | 248,451 |
| Dec 8, 2025 | 9,730.00 | 9,730.00 | 9,420.00 | 9,550.00 | 9,501.71 | -0.93% | 164,310 |
| Dec 5, 2025 | 9,440.00 | 9,680.00 | 9,360.00 | 9,640.00 | 9,591.26 | 2.23% | 250,140 |
| Dec 4, 2025 | 9,780.00 | 9,780.00 | 9,400.00 | 9,430.00 | 9,382.32 | -2.58% | 203,214 |
| Dec 3, 2025 | 9,600.00 | 9,780.00 | 9,580.00 | 9,680.00 | 9,631.06 | 1.68% | 162,990 |
| Dec 2, 2025 | 9,470.00 | 9,570.00 | 9,320.00 | 9,520.00 | 9,471.87 | - | 205,506 |
| Dec 1, 2025 | 9,900.00 | 10,100.00 | 9,490.00 | 9,520.00 | 9,471.87 | -2.96% | 379,588 |
| Nov 28, 2025 | 9,650.00 | 9,850.00 | 9,530.00 | 9,810.00 | 9,760.40 | 4.03% | 337,012 |
| Nov 27, 2025 | 9,480.00 | 9,780.00 | 9,250.00 | 9,430.00 | 9,382.32 | -1.15% | 247,657 |
| Nov 26, 2025 | 9,010.00 | 9,650.00 | 9,010.00 | 9,540.00 | 9,491.76 | 5.65% | 544,474 |
| Nov 25, 2025 | 9,920.00 | 10,200.00 | 9,030.00 | 9,030.00 | 8,984.34 | -7.95% | 1,195,779 |
| Nov 24, 2025 | 10,300.00 | 10,830.00 | 9,630.00 | 9,810.00 | 9,760.40 | -2.68% | 1,447,741 |
| Nov 21, 2025 | 10,100.00 | 10,510.00 | 9,980.00 | 10,080.00 | 10,029.03 | -2.61% | 526,147 |
| Nov 20, 2025 | 10,060.00 | 10,410.00 | 10,000.00 | 10,350.00 | 10,297.67 | 3.50% | 251,276 |
| Nov 19, 2025 | 10,080.00 | 10,500.00 | 9,910.00 | 10,000.00 | 9,949.44 | -0.70% | 337,692 |
| Nov 18, 2025 | 10,360.00 | 10,430.00 | 10,000.00 | 10,070.00 | 10,019.08 | -3.91% | 290,694 |
| Nov 17, 2025 | 10,520.00 | 10,690.00 | 10,260.00 | 10,480.00 | 10,427.01 | 0.77% | 388,218 |
| Nov 14, 2025 | 10,530.00 | 11,010.00 | 10,360.00 | 10,400.00 | 10,347.42 | -3.08% | 734,804 |
| Nov 13, 2025 | 10,400.00 | 10,820.00 | 10,230.00 | 10,730.00 | 10,675.75 | 2.78% | 910,178 |
| Nov 12, 2025 | 9,200.00 | 10,700.00 | 9,120.00 | 10,440.00 | 10,387.21 | 17.04% | 3,935,651 |
| Nov 11, 2025 | 9,280.00 | 9,460.00 | 8,890.00 | 8,920.00 | 8,874.90 | -3.78% | 214,155 |
| Nov 10, 2025 | 8,950.00 | 9,340.00 | 8,950.00 | 9,270.00 | 9,223.13 | 3.81% | 162,667 |
| Nov 7, 2025 | 9,000.00 | 9,200.00 | 8,780.00 | 8,930.00 | 8,884.85 | -2.83% | 189,825 |
| Nov 6, 2025 | 9,050.00 | 9,290.00 | 8,900.00 | 9,190.00 | 9,143.53 | 2.22% | 203,916 |
| Nov 5, 2025 | 9,120.00 | 9,170.00 | 8,640.00 | 8,990.00 | 8,944.54 | -2.18% | 367,058 |
| Nov 4, 2025 | 9,300.00 | 9,420.00 | 9,070.00 | 9,190.00 | 9,143.53 | -1.18% | 223,779 |
| Nov 3, 2025 | 9,470.00 | 9,640.00 | 9,200.00 | 9,300.00 | 9,252.98 | -1.80% | 264,043 |
| Oct 31, 2025 | 9,130.00 | 9,630.00 | 9,080.00 | 9,470.00 | 9,422.12 | 3.72% | 252,583 |
| Oct 30, 2025 | 9,580.00 | 9,580.00 | 9,100.00 | 9,130.00 | 9,083.84 | -4.70% | 368,691 |
| Oct 29, 2025 | 9,800.00 | 9,880.00 | 9,580.00 | 9,580.00 | 9,531.56 | -2.04% | 294,487 |
| Oct 28, 2025 | 9,860.00 | 9,920.00 | 9,690.00 | 9,780.00 | 9,730.55 | 0.82% | 251,578 |
| Oct 27, 2025 | 9,520.00 | 9,820.00 | 9,520.00 | 9,700.00 | 9,650.96 | 1.89% | 279,274 |
| Oct 24, 2025 | 9,850.00 | 9,870.00 | 9,510.00 | 9,520.00 | 9,471.87 | -2.26% | 380,605 |
| Oct 23, 2025 | 9,840.00 | 9,970.00 | 9,660.00 | 9,740.00 | 9,690.75 | -1.02% | 212,757 |
| Oct 22, 2025 | 9,950.00 | 9,990.00 | 9,650.00 | 9,840.00 | 9,790.25 | -1.01% | 335,879 |
| Oct 21, 2025 | 10,120.00 | 10,350.00 | 9,930.00 | 9,940.00 | 9,889.74 | -1.39% | 359,342 |
| Oct 20, 2025 | 10,080.00 | 10,170.00 | 9,950.00 | 10,080.00 | 10,029.03 | 0.90% | 183,012 |
| Oct 17, 2025 | 10,550.00 | 10,560.00 | 9,980.00 | 9,990.00 | 9,939.49 | -5.40% | 600,782 |
| Oct 16, 2025 | 10,840.00 | 10,910.00 | 10,560.00 | 10,560.00 | 10,506.61 | -2.58% | 316,630 |
| Oct 15, 2025 | 10,800.00 | 10,900.00 | 10,550.00 | 10,840.00 | 10,785.19 | 1.78% | 374,526 |
| Oct 14, 2025 | 10,650.00 | 10,860.00 | 10,560.00 | 10,650.00 | 10,596.15 | 1.14% | 435,176 |
| Oct 13, 2025 | 10,600.00 | 10,750.00 | 10,490.00 | 10,530.00 | 10,476.76 | -3.66% | 383,748 |
| Oct 10, 2025 | 10,850.00 | 11,010.00 | 10,720.00 | 10,930.00 | 10,874.74 | 0.55% | 441,442 |
| Oct 2, 2025 | 10,650.00 | 11,430.00 | 10,650.00 | 10,870.00 | 10,815.04 | 2.55% | 1,176,182 |