Skip to main content
Galaxia SM, Inc. (KRX:011420)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,758.00
+38.00 (2.21%)
Mar 10, 2026, 11:59 AM KST

Galaxia SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,770.001,770.001,670.001,720.001,720.00-3.75%153,473
Mar 6, 20261,750.001,793.001,730.001,787.001,787.001.30%102,928
Mar 5, 20261,680.001,776.001,670.001,764.001,764.0010.11%188,389
Mar 4, 20261,771.001,771.001,585.001,602.001,602.00-10.45%526,883
Mar 3, 20261,845.001,870.001,789.001,789.001,789.00-4.64%343,339
Feb 27, 20261,887.001,887.001,849.001,876.001,876.00-0.58%167,067
Feb 26, 20261,908.001,953.001,886.001,887.001,887.00-1.05%170,097
Feb 25, 20261,925.001,925.001,895.001,907.001,907.00-0.05%119,979
Feb 24, 20261,920.001,925.001,890.001,908.001,908.00-0.93%152,490
Feb 23, 20261,960.001,960.001,918.001,926.001,926.000.05%103,444
Feb 20, 20261,945.001,958.001,910.001,925.001,925.00-1.74%170,593
Feb 19, 20261,950.001,969.001,930.001,959.001,959.000.67%150,563
Feb 13, 20261,913.001,996.001,901.001,946.001,946.000.72%188,302
Feb 12, 20261,931.001,944.001,917.001,932.001,932.000.05%95,188
Feb 11, 20261,933.001,941.001,912.001,931.001,931.00-0.10%76,092
Feb 10, 20261,942.001,958.001,905.001,933.001,933.000.57%124,675
Feb 9, 20261,905.001,958.001,905.001,922.001,922.001.00%182,357
Feb 6, 20261,927.001,927.001,865.001,903.001,903.00-2.26%241,111
Feb 5, 20261,998.001,998.001,941.001,947.001,947.00-2.55%123,404
Feb 4, 20261,984.002,010.001,968.001,998.001,998.000.71%134,303
Feb 3, 20261,936.001,987.001,936.001,984.001,984.003.17%124,466
Feb 2, 20261,970.002,050.001,921.001,923.001,923.00-2.29%340,981
Jan 30, 20262,030.002,055.001,955.001,968.001,968.00-1.85%293,871
Jan 29, 20262,005.002,025.001,960.002,005.002,005.00-430,521
Jan 28, 20262,060.002,090.001,989.002,005.002,005.00-1.72%302,342
Jan 27, 20262,025.002,085.001,999.002,040.002,040.001.24%345,047
Jan 26, 20262,020.002,105.001,990.002,015.002,015.00-1.23%522,897
Jan 23, 20261,851.002,100.001,851.002,040.002,040.0010.21%2,842,879
Jan 22, 20261,849.001,889.001,835.001,851.001,851.000.65%49,061
Jan 21, 20261,868.001,868.001,831.001,839.001,839.00-1.66%136,584
Jan 20, 20261,823.001,892.001,823.001,870.001,870.001.58%160,942
Jan 19, 20261,892.001,892.001,839.001,841.001,841.00-2.80%253,704
Jan 16, 20261,950.001,960.001,892.001,894.001,894.00-2.87%212,435
Jan 15, 20261,897.001,950.001,875.001,950.001,950.002.79%113,032
Jan 14, 20261,894.001,915.001,884.001,897.001,897.00-83,111
Jan 13, 20261,893.001,920.001,877.001,897.001,897.000.21%126,813
Jan 12, 20261,900.001,935.001,892.001,893.001,893.00-0.42%71,812
Jan 9, 20261,877.001,915.001,877.001,901.001,901.000.80%52,470
Jan 8, 20261,893.001,906.001,878.001,886.001,886.00-0.95%89,552
Jan 7, 20261,940.001,944.001,889.001,904.001,904.00-1.65%186,891
Jan 6, 20261,940.001,955.001,929.001,936.001,936.00-0.21%81,262
Jan 5, 20261,920.001,940.001,920.001,940.001,940.001.09%52,697
Jan 2, 20261,883.001,941.001,883.001,919.001,919.000.37%77,540
Dec 30, 20251,900.001,919.001,900.001,912.001,912.000.63%43,372
Dec 29, 20251,880.001,922.001,872.001,900.001,900.001.33%182,533
Dec 26, 20251,869.001,904.001,860.001,875.001,875.00-0.58%119,243
Dec 24, 20251,907.001,913.001,885.001,886.001,886.00-1.00%71,283
Dec 23, 20251,932.001,948.001,896.001,905.001,905.00-2.06%118,923
Dec 22, 20251,910.001,954.001,910.001,945.001,945.002.42%118,370
Dec 19, 20251,895.001,950.001,887.001,899.001,899.000.21%51,913
Dec 18, 20251,878.001,913.001,868.001,895.001,895.000.37%65,684
Dec 17, 20251,900.001,906.001,882.001,888.001,888.000.27%75,940
Dec 16, 20251,931.001,937.001,878.001,883.001,883.00-2.49%202,457
Dec 15, 20251,910.001,937.001,910.001,931.001,931.00-58,137
Dec 12, 20251,921.001,950.001,918.001,931.001,931.000.68%41,711
Dec 11, 20251,930.001,931.001,907.001,918.001,918.00-0.05%35,031
Dec 10, 20251,910.001,939.001,910.001,919.001,919.000.16%93,105
Dec 9, 20251,921.001,933.001,908.001,916.001,916.00-0.21%44,331
Dec 8, 20251,931.001,952.001,902.001,920.001,920.00-0.57%168,813
Dec 5, 20251,938.001,942.001,901.001,931.001,931.000.10%110,964
Dec 4, 20251,953.001,962.001,924.001,929.001,929.00-1.18%113,145
Dec 3, 20251,956.001,972.001,948.001,952.001,952.00-0.15%67,962
Dec 2, 20251,988.001,988.001,945.001,955.001,955.00-0.71%102,845
Dec 1, 20251,987.002,015.001,963.001,969.001,969.00-1.06%113,716
Nov 28, 20251,946.002,010.001,946.001,990.001,990.002.31%167,664
Nov 27, 20251,956.001,990.001,880.001,945.001,945.00-0.71%130,470
Nov 26, 20251,878.001,985.001,878.001,959.001,959.004.31%221,619
Nov 25, 20251,999.002,020.001,850.001,878.001,878.00-5.20%1,225,048
Nov 24, 20252,140.002,180.001,939.001,981.001,981.00-4.99%863,960
Nov 21, 20252,040.002,170.002,035.002,085.002,085.00-201,254
Nov 20, 20252,045.002,100.002,045.002,085.002,085.001.96%117,792
Nov 19, 20252,080.002,125.002,030.002,045.002,045.00-1.68%141,068
Nov 18, 20252,130.002,135.002,045.002,080.002,080.00-3.03%107,724
Nov 17, 20252,150.002,185.002,080.002,145.002,145.000.70%156,594
Nov 14, 20252,135.002,190.002,115.002,130.002,130.00-1.62%179,070
Nov 13, 20252,100.002,180.002,080.002,165.002,165.002.85%334,621
Nov 12, 20252,030.002,165.002,010.002,105.002,105.006.64%1,035,802
Nov 11, 20252,010.002,040.001,970.001,974.001,974.00-1.55%99,721
Nov 10, 20251,960.002,055.001,959.002,005.002,005.002.30%138,318
Nov 7, 20252,005.002,005.001,945.001,960.001,960.00-2.00%150,802
Nov 6, 20251,967.002,025.001,940.002,000.002,000.002.04%146,548
Nov 5, 20251,955.001,985.001,890.001,960.001,960.00-0.71%277,241
Nov 4, 20251,976.001,994.001,942.001,974.001,974.00-0.15%131,682
Nov 3, 20252,005.002,030.001,968.001,977.001,977.00-1.40%206,079
Oct 31, 20251,936.002,125.001,936.002,005.002,005.003.24%346,592
Oct 30, 20251,999.001,999.001,941.001,942.001,942.00-2.31%166,818
Oct 29, 20252,000.002,015.001,984.001,988.001,988.00-1.09%252,586
Oct 28, 20252,020.002,045.001,990.002,010.002,010.000.50%207,205
Oct 27, 20251,977.002,045.001,977.002,000.002,000.001.16%193,861
Oct 24, 20251,997.001,998.001,966.001,977.001,977.00-0.45%152,885
Oct 23, 20252,000.002,035.001,985.001,986.001,986.00-1.44%194,237
Oct 22, 20252,020.002,025.001,992.002,015.002,015.00-0.49%217,502
Oct 21, 20252,035.002,080.002,020.002,025.002,025.00-1.22%179,706
Oct 20, 20252,005.002,060.001,998.002,050.002,050.001.99%122,283
Oct 17, 20252,045.002,050.002,000.002,010.002,010.00-2.19%249,438
Oct 16, 20252,065.002,085.002,045.002,055.002,055.00-0.48%125,116
Oct 15, 20252,075.002,085.002,030.002,065.002,065.000.24%239,678
Oct 14, 20252,090.002,105.002,030.002,060.002,060.00-1.44%224,614
Oct 13, 20252,035.002,100.002,035.002,090.002,090.00-171,247
Oct 10, 20252,120.002,150.002,055.002,090.002,090.00-0.95%299,556