Skip to main content
Galaxia SM, Inc. (KRX:011420)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,938.001,942.001,917.001,925.00--0.21%41,062
Dec 4, 20251,953.001,962.001,924.001,929.001,929.00-1.18%112,934
Dec 3, 20251,956.001,972.001,948.001,952.001,952.00-0.15%66,909
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%112,976
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%130,258
Nov 26, 20251,878.001,985.001,878.001,959.001,959.004.31%219,692
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%813,642
Nov 21, 20252,040.002,170.002,035.002,085.002,085.00-198,489
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
Oct 2, 20252,095.002,165.002,095.002,110.002,110.000.96%123,322
Oct 1, 20252,100.002,145.002,075.002,090.002,090.00-0.71%59,841
Sep 30, 20252,140.002,200.002,105.002,105.002,105.00-1.86%160,866
Sep 29, 20252,085.002,160.002,075.002,145.002,145.003.87%199,821
Sep 26, 20252,090.002,110.002,040.002,065.002,065.00-2.13%331,463
Sep 25, 20252,075.002,130.002,065.002,110.002,110.001.69%360,583
Sep 24, 20252,100.002,115.002,055.002,075.002,075.00-1.66%269,621
Sep 23, 20252,160.002,185.002,085.002,110.002,110.00-3.21%404,227
Sep 22, 20252,265.002,265.002,155.002,180.002,180.00-3.11%463,343
Sep 19, 20252,245.002,305.002,235.002,250.002,250.000.22%275,897
Sep 18, 20252,205.002,245.002,205.002,245.002,245.001.58%145,209
Sep 17, 20252,230.002,240.002,200.002,210.002,210.00-1.12%185,942
Sep 16, 20252,300.002,330.002,230.002,235.002,235.00-3.46%354,673
Sep 15, 20252,295.002,350.002,260.002,315.002,315.001.76%273,085
Sep 12, 20252,275.002,305.002,260.002,275.002,275.000.66%137,741
Sep 11, 20252,260.002,310.002,255.002,260.002,260.00-0.22%193,589
Sep 10, 20252,250.002,285.002,235.002,265.002,265.000.89%236,973
Sep 9, 20252,235.002,285.002,235.002,245.002,245.000.22%210,722
Sep 8, 20252,265.002,265.002,220.002,240.002,240.00-0.44%98,164
Sep 5, 20252,280.002,285.002,245.002,250.002,250.00-0.88%77,842
Sep 4, 20252,235.002,335.002,230.002,270.002,270.002.02%283,428
Sep 3, 20252,230.002,250.002,220.002,225.002,225.00-0.67%84,532
Sep 2, 20252,260.002,285.002,220.002,240.002,240.00-0.88%165,242
Sep 1, 20252,275.002,320.002,240.002,260.002,260.00-0.22%222,147
Aug 29, 20252,290.002,310.002,255.002,265.002,265.00-1.09%132,211
Aug 28, 20252,285.002,310.002,270.002,290.002,290.00-0.87%89,780
Aug 27, 20252,375.002,385.002,280.002,310.002,310.00-2.74%186,176
Aug 26, 20252,350.002,395.002,345.002,375.002,375.00-104,220
Aug 25, 20252,320.002,395.002,315.002,375.002,375.002.81%92,226
Aug 22, 20252,320.002,360.002,310.002,310.002,310.00-0.43%81,387
Aug 21, 20252,290.002,360.002,265.002,320.002,320.001.31%201,067
Aug 20, 20252,310.002,330.002,245.002,290.002,290.00-2.14%233,413
Aug 19, 20252,350.002,390.002,325.002,340.002,340.00-1.47%95,807
Aug 18, 20252,400.002,405.002,350.002,375.002,375.00-1.04%91,806
Aug 14, 20252,345.002,400.002,345.002,400.002,400.001.69%168,922
Aug 13, 20252,375.002,385.002,345.002,360.002,360.00-0.42%93,339
Aug 12, 20252,400.002,425.002,365.002,370.002,370.00-0.63%147,801
Aug 11, 20252,420.002,425.002,385.002,385.002,385.00-1.04%72,087
Aug 8, 20252,415.002,470.002,395.002,410.002,410.00-226,500
Aug 7, 20252,380.002,435.002,380.002,410.002,410.001.26%168,348
Aug 6, 20252,390.002,400.002,355.002,380.002,380.00-2.06%143,496
Aug 5, 20252,400.002,455.002,395.002,430.002,430.001.25%198,423
Aug 4, 20252,280.002,430.002,270.002,400.002,400.006.19%477,322
Aug 1, 20252,330.002,330.002,220.002,260.002,260.00-3.42%191,927
Jul 31, 20252,290.002,370.002,285.002,340.002,340.002.18%183,906
Jul 30, 20252,275.002,320.002,275.002,290.002,290.00-0.43%127,386
Jul 29, 20252,300.002,320.002,260.002,300.002,300.00-0.43%134,127
Jul 28, 20252,345.002,380.002,310.002,310.002,310.00-1.49%181,716
Jul 25, 20252,295.002,375.002,295.002,345.002,345.001.52%329,659
Jul 24, 20252,330.002,350.002,280.002,310.002,310.00-1.07%329,572
Jul 23, 20252,390.002,420.002,300.002,335.002,335.00-2.91%447,261
Jul 22, 20252,455.002,510.002,370.002,405.002,405.00-3.22%565,297
Jul 21, 20252,565.002,665.002,485.002,485.002,485.00-2.93%1,319,920
Jul 18, 20252,435.002,630.002,360.002,560.002,560.006.67%1,801,529
Jul 17, 20252,380.002,410.002,330.002,400.002,400.001.48%182,993
Jul 16, 20252,345.002,390.002,330.002,365.002,365.00-0.21%168,362
Jul 15, 20252,410.002,430.002,360.002,370.002,370.00-2.47%203,050
Jul 14, 20252,480.002,485.002,410.002,430.002,430.00-2.02%232,320
Jul 11, 20252,515.002,545.002,460.002,480.002,480.00-1.00%208,033