Galaxia Moneytree Co., Ltd. (KOSDAQ:094480)
South Korea
· Delayed Price · Currency is KRW 9,640.00
+210.00 (2.23%)
At close: Dec 5, 2025
Galaxia Moneytree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,440.00 | 9,680.00 | 9,360.00 | 9,640.00 | 9,640.00 | 2.23% | 247,927 |
| Dec 4, 2025 | 9,780.00 | 9,780.00 | 9,400.00 | 9,430.00 | 9,430.00 | -2.58% | 201,626 |
| Dec 3, 2025 | 9,600.00 | 9,780.00 | 9,580.00 | 9,680.00 | 9,680.00 | 1.68% | 160,865 |
| Dec 2, 2025 | 9,470.00 | 9,570.00 | 9,320.00 | 9,520.00 | 9,520.00 | - | 205,506 |
| Dec 1, 2025 | 9,900.00 | 10,100.00 | 9,490.00 | 9,520.00 | 9,520.00 | -2.96% | 376,604 |
| Nov 28, 2025 | 9,650.00 | 9,850.00 | 9,530.00 | 9,810.00 | 9,810.00 | 4.03% | 337,012 |
| Nov 27, 2025 | 9,480.00 | 9,780.00 | 9,250.00 | 9,430.00 | 9,430.00 | -1.15% | 246,122 |
| Nov 26, 2025 | 9,010.00 | 9,650.00 | 9,010.00 | 9,540.00 | 9,540.00 | 5.65% | 538,517 |
| Nov 25, 2025 | 9,920.00 | 10,200.00 | 9,030.00 | 9,030.00 | 9,030.00 | -7.95% | 1,180,235 |
| Nov 24, 2025 | 10,300.00 | 10,830.00 | 9,630.00 | 9,810.00 | 9,810.00 | -2.68% | 1,385,204 |
| Nov 21, 2025 | 10,100.00 | 10,510.00 | 9,980.00 | 10,080.00 | 10,080.00 | -2.61% | 522,067 |
| Nov 20, 2025 | 10,060.00 | 10,410.00 | 10,000.00 | 10,350.00 | 10,350.00 | 3.50% | 251,276 |
| Nov 19, 2025 | 10,080.00 | 10,500.00 | 9,910.00 | 10,000.00 | 10,000.00 | -0.70% | 337,692 |
| Nov 18, 2025 | 10,360.00 | 10,430.00 | 10,000.00 | 10,070.00 | 10,070.00 | -3.91% | 290,694 |
| Nov 17, 2025 | 10,520.00 | 10,690.00 | 10,260.00 | 10,480.00 | 10,480.00 | 0.77% | 388,218 |
| Nov 14, 2025 | 10,530.00 | 11,010.00 | 10,360.00 | 10,400.00 | 10,400.00 | -3.08% | 734,804 |
| Nov 13, 2025 | 10,400.00 | 10,820.00 | 10,230.00 | 10,730.00 | 10,730.00 | 2.78% | 910,178 |
| Nov 12, 2025 | 9,200.00 | 10,700.00 | 9,120.00 | 10,440.00 | 10,440.00 | 17.04% | 3,935,651 |
| Nov 11, 2025 | 9,280.00 | 9,460.00 | 8,890.00 | 8,920.00 | 8,920.00 | -3.78% | 214,155 |
| Nov 10, 2025 | 8,950.00 | 9,340.00 | 8,950.00 | 9,270.00 | 9,270.00 | 3.81% | 162,667 |
| Nov 7, 2025 | 9,000.00 | 9,200.00 | 8,780.00 | 8,930.00 | 8,930.00 | -2.83% | 189,825 |
| Nov 6, 2025 | 9,050.00 | 9,290.00 | 8,900.00 | 9,190.00 | 9,190.00 | 2.22% | 203,916 |
| Nov 5, 2025 | 9,120.00 | 9,170.00 | 8,640.00 | 8,990.00 | 8,990.00 | -2.18% | 367,058 |
| Nov 4, 2025 | 9,300.00 | 9,420.00 | 9,070.00 | 9,190.00 | 9,190.00 | -1.18% | 223,779 |
| Nov 3, 2025 | 9,470.00 | 9,640.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.80% | 264,043 |
| Oct 31, 2025 | 9,130.00 | 9,630.00 | 9,080.00 | 9,470.00 | 9,470.00 | 3.72% | 252,583 |
| Oct 30, 2025 | 9,580.00 | 9,580.00 | 9,100.00 | 9,130.00 | 9,130.00 | -4.70% | 368,691 |
| Oct 29, 2025 | 9,800.00 | 9,880.00 | 9,580.00 | 9,580.00 | 9,580.00 | -2.04% | 294,487 |
| Oct 28, 2025 | 9,860.00 | 9,920.00 | 9,690.00 | 9,780.00 | 9,780.00 | 0.82% | 251,578 |
| Oct 27, 2025 | 9,520.00 | 9,820.00 | 9,520.00 | 9,700.00 | 9,700.00 | 1.89% | 279,274 |
| Oct 24, 2025 | 9,850.00 | 9,870.00 | 9,510.00 | 9,520.00 | 9,520.00 | -2.26% | 380,605 |
| Oct 23, 2025 | 9,840.00 | 9,970.00 | 9,660.00 | 9,740.00 | 9,740.00 | -1.02% | 212,757 |
| Oct 22, 2025 | 9,950.00 | 9,990.00 | 9,650.00 | 9,840.00 | 9,840.00 | -1.01% | 335,879 |
| Oct 21, 2025 | 10,120.00 | 10,350.00 | 9,930.00 | 9,940.00 | 9,940.00 | -1.39% | 359,342 |
| Oct 20, 2025 | 10,080.00 | 10,170.00 | 9,950.00 | 10,080.00 | 10,080.00 | 0.90% | 183,012 |
| Oct 17, 2025 | 10,550.00 | 10,560.00 | 9,980.00 | 9,990.00 | 9,990.00 | -5.40% | 600,782 |
| Oct 16, 2025 | 10,840.00 | 10,910.00 | 10,560.00 | 10,560.00 | 10,560.00 | -2.58% | 316,630 |
| Oct 15, 2025 | 10,800.00 | 10,900.00 | 10,550.00 | 10,840.00 | 10,840.00 | 1.78% | 374,526 |
| Oct 14, 2025 | 10,650.00 | 10,860.00 | 10,560.00 | 10,650.00 | 10,650.00 | 1.14% | 435,176 |
| Oct 13, 2025 | 10,600.00 | 10,750.00 | 10,490.00 | 10,530.00 | 10,530.00 | -3.66% | 383,748 |
| Oct 10, 2025 | 10,850.00 | 11,010.00 | 10,720.00 | 10,930.00 | 10,930.00 | 0.55% | 441,442 |
| Oct 2, 2025 | 10,650.00 | 11,430.00 | 10,650.00 | 10,870.00 | 10,870.00 | 2.55% | 1,176,182 |
| Oct 1, 2025 | 10,870.00 | 11,030.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.20% | 521,729 |
| Sep 30, 2025 | 11,380.00 | 11,680.00 | 10,950.00 | 10,950.00 | 10,950.00 | -3.61% | 1,031,475 |
| Sep 29, 2025 | 10,900.00 | 11,540.00 | 10,850.00 | 11,360.00 | 11,360.00 | 4.99% | 2,122,263 |
| Sep 26, 2025 | 10,800.00 | 11,310.00 | 10,550.00 | 10,820.00 | 10,820.00 | -0.82% | 1,521,427 |
| Sep 25, 2025 | 10,700.00 | 11,150.00 | 10,520.00 | 10,910.00 | 10,910.00 | 2.06% | 814,202 |
| Sep 24, 2025 | 10,550.00 | 10,750.00 | 10,240.00 | 10,690.00 | 10,690.00 | 1.33% | 406,599 |
| Sep 23, 2025 | 10,800.00 | 10,850.00 | 10,520.00 | 10,550.00 | 10,550.00 | -2.76% | 434,683 |
| Sep 22, 2025 | 11,020.00 | 11,030.00 | 10,600.00 | 10,850.00 | 10,850.00 | -0.82% | 654,127 |
| Sep 19, 2025 | 10,670.00 | 11,330.00 | 10,650.00 | 10,940.00 | 10,940.00 | 1.86% | 1,582,783 |
| Sep 18, 2025 | 10,640.00 | 10,840.00 | 10,630.00 | 10,740.00 | 10,740.00 | 1.51% | 329,676 |
| Sep 17, 2025 | 10,630.00 | 10,830.00 | 10,500.00 | 10,580.00 | 10,580.00 | -0.47% | 333,051 |
| Sep 16, 2025 | 11,070.00 | 11,070.00 | 10,560.00 | 10,630.00 | 10,630.00 | -3.80% | 510,973 |
| Sep 15, 2025 | 10,890.00 | 11,350.00 | 10,730.00 | 11,050.00 | 11,050.00 | 2.89% | 1,185,163 |
| Sep 12, 2025 | 10,760.00 | 10,930.00 | 10,620.00 | 10,740.00 | 10,740.00 | 0.47% | 496,408 |
| Sep 11, 2025 | 10,910.00 | 11,150.00 | 10,670.00 | 10,690.00 | 10,690.00 | -2.02% | 604,707 |
| Sep 10, 2025 | 10,630.00 | 10,930.00 | 10,590.00 | 10,910.00 | 10,910.00 | 2.73% | 517,155 |
| Sep 9, 2025 | 10,300.00 | 10,700.00 | 10,300.00 | 10,620.00 | 10,620.00 | 3.81% | 653,754 |
| Sep 8, 2025 | 10,290.00 | 10,370.00 | 10,170.00 | 10,230.00 | 10,230.00 | -0.58% | 312,614 |
| Sep 5, 2025 | 10,810.00 | 10,820.00 | 10,290.00 | 10,290.00 | 10,290.00 | -3.83% | 631,262 |
| Sep 4, 2025 | 10,160.00 | 11,320.00 | 10,110.00 | 10,700.00 | 10,700.00 | 6.57% | 2,395,974 |
| Sep 3, 2025 | 10,130.00 | 10,140.00 | 9,880.00 | 10,040.00 | 10,040.00 | -0.89% | 318,363 |
| Sep 2, 2025 | 10,460.00 | 10,540.00 | 10,120.00 | 10,130.00 | 10,130.00 | -2.60% | 360,962 |
| Sep 1, 2025 | 10,120.00 | 10,890.00 | 9,960.00 | 10,400.00 | 10,400.00 | 2.77% | 944,294 |
| Aug 29, 2025 | 10,050.00 | 10,250.00 | 10,030.00 | 10,120.00 | 10,120.00 | 0.20% | 260,964 |
| Aug 28, 2025 | 10,240.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.13% | 282,041 |
| Aug 27, 2025 | 10,810.00 | 10,810.00 | 10,300.00 | 10,320.00 | 10,320.00 | -2.37% | 444,391 |
| Aug 26, 2025 | 10,860.00 | 10,860.00 | 10,410.00 | 10,570.00 | 10,570.00 | -2.67% | 496,251 |
| Aug 25, 2025 | 10,310.00 | 11,030.00 | 10,310.00 | 10,860.00 | 10,860.00 | 5.44% | 896,447 |
| Aug 22, 2025 | 10,030.00 | 10,440.00 | 10,030.00 | 10,300.00 | 10,300.00 | 2.69% | 362,873 |
| Aug 21, 2025 | 10,010.00 | 10,190.00 | 9,990.00 | 10,030.00 | 10,030.00 | 0.40% | 224,157 |
| Aug 20, 2025 | 9,920.00 | 10,080.00 | 9,720.00 | 9,990.00 | 9,990.00 | -2.44% | 391,886 |
| Aug 19, 2025 | 10,250.00 | 10,410.00 | 10,090.00 | 10,240.00 | 10,240.00 | -0.39% | 152,268 |
| Aug 18, 2025 | 10,500.00 | 10,500.00 | 10,180.00 | 10,280.00 | 10,280.00 | -2.10% | 145,049 |
| Aug 14, 2025 | 10,320.00 | 10,620.00 | 10,240.00 | 10,500.00 | 10,500.00 | 1.94% | 148,534 |
| Aug 13, 2025 | 10,440.00 | 10,540.00 | 10,220.00 | 10,300.00 | 10,300.00 | -0.48% | 124,901 |
| Aug 12, 2025 | 10,660.00 | 10,760.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.71% | 152,737 |
| Aug 11, 2025 | 10,750.00 | 10,800.00 | 10,370.00 | 10,530.00 | 10,530.00 | -2.05% | 209,312 |
| Aug 8, 2025 | 10,820.00 | 10,980.00 | 10,630.00 | 10,750.00 | 10,750.00 | 1.13% | 236,027 |
| Aug 7, 2025 | 10,390.00 | 10,670.00 | 10,260.00 | 10,630.00 | 10,630.00 | 4.42% | 283,753 |
| Aug 6, 2025 | 10,320.00 | 10,360.00 | 10,090.00 | 10,180.00 | 10,180.00 | -1.74% | 107,798 |
| Aug 5, 2025 | 10,380.00 | 10,480.00 | 10,220.00 | 10,360.00 | 10,360.00 | 0.78% | 216,904 |
| Aug 4, 2025 | 9,710.00 | 10,370.00 | 9,710.00 | 10,280.00 | 10,280.00 | 6.86% | 390,928 |
| Aug 1, 2025 | 10,180.00 | 10,180.00 | 9,500.00 | 9,620.00 | 9,620.00 | -6.96% | 348,229 |
| Jul 31, 2025 | 9,920.00 | 10,400.00 | 9,880.00 | 10,340.00 | 10,340.00 | 4.02% | 302,044 |
| Jul 30, 2025 | 10,230.00 | 10,310.00 | 9,920.00 | 9,940.00 | 9,940.00 | -3.02% | 193,034 |
| Jul 29, 2025 | 10,130.00 | 10,450.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1.18% | 217,628 |
| Jul 28, 2025 | 10,340.00 | 10,420.00 | 10,110.00 | 10,130.00 | 10,130.00 | -1.27% | 153,990 |
| Jul 25, 2025 | 10,020.00 | 10,390.00 | 10,020.00 | 10,260.00 | 10,260.00 | 1.28% | 330,302 |
| Jul 24, 2025 | 10,390.00 | 10,400.00 | 10,050.00 | 10,130.00 | 10,130.00 | -0.78% | 195,254 |
| Jul 23, 2025 | 10,470.00 | 10,530.00 | 10,130.00 | 10,210.00 | 10,210.00 | -3.22% | 281,591 |
| Jul 22, 2025 | 10,950.00 | 10,950.00 | 10,420.00 | 10,550.00 | 10,550.00 | -3.56% | 417,517 |
| Jul 21, 2025 | 11,420.00 | 11,610.00 | 10,900.00 | 10,940.00 | 10,940.00 | -4.37% | 699,378 |
| Jul 18, 2025 | 10,730.00 | 11,520.00 | 10,570.00 | 11,440.00 | 11,440.00 | 7.52% | 1,057,548 |
| Jul 17, 2025 | 11,280.00 | 11,300.00 | 10,600.00 | 10,640.00 | 10,640.00 | -2.65% | 424,933 |
| Jul 16, 2025 | 10,760.00 | 11,290.00 | 10,580.00 | 10,930.00 | 10,930.00 | -1.80% | 592,006 |
| Jul 15, 2025 | 11,360.00 | 11,390.00 | 11,040.00 | 11,130.00 | 11,130.00 | -2.37% | 426,808 |
| Jul 14, 2025 | 11,800.00 | 11,930.00 | 11,330.00 | 11,400.00 | 11,400.00 | -3.47% | 428,729 |
| Jul 11, 2025 | 12,450.00 | 12,460.00 | 11,760.00 | 11,810.00 | 11,810.00 | -4.37% | 526,407 |