Galaxia SM, Inc. 011420
KRX · South Korea · Commercial Services
KRW 1,427.00-23.00 (-1.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,427.00 | -1.59% | KRW 1,442.00 | KRW 1,479.00 | KRW 1,420.00 | 24.40K |
| 2026-10-01 | KRW 1,450.00 | +0.76% | KRW 1,445.00 | KRW 1,450.00 | KRW 1,430.00 | 6.97K |
| 2026-09-30 | KRW 1,439.00 | -0.42% | KRW 1,445.00 | KRW 1,445.00 | KRW 1,422.00 | 17.41K |
| 2026-09-29 | KRW 1,445.00 | +0.07% | KRW 1,457.00 | KRW 1,457.00 | KRW 1,428.00 |
| 12.23K |
| 2026-09-28 | KRW 1,444.00 | +0.77% | KRW 1,431.00 | KRW 1,455.00 | KRW 1,431.00 | 19.34K |
| 2026-09-23 | KRW 1,433.00 | +1.63% | KRW 1,446.00 | KRW 1,447.00 | KRW 1,409.00 | 10.44K |
| 2026-09-22 | KRW 1,410.00 | 0.00% | KRW 1,398.00 | KRW 1,440.00 | KRW 1,398.00 | 17.36K |
| 2026-09-21 | KRW 1,410.00 | +1.08% | KRW 1,400.00 | KRW 1,445.00 | KRW 1,380.00 | 18.07K |
| 2026-09-18 | KRW 1,395.00 | +0.79% | KRW 1,384.00 | KRW 1,413.00 | KRW 1,369.00 | 18.39K |
| 2026-09-17 | KRW 1,384.00 | -1.00% | KRW 1,405.00 | KRW 1,409.00 | KRW 1,365.00 | 46.35K |
| 2026-09-16 | KRW 1,398.00 | -3.85% | KRW 1,455.00 | KRW 1,455.00 | KRW 1,385.00 | 45.89K |
| 2026-09-15 | KRW 1,454.00 | -0.21% | KRW 1,438.00 | KRW 1,487.00 | KRW 1,438.00 | 11.15K |
| 2026-09-14 | KRW 1,457.00 | 0.00% | KRW 1,463.00 | KRW 1,469.00 | KRW 1,431.00 | 23.81K |
| 2026-09-11 | KRW 1,457.00 | -0.75% | KRW 1,467.00 | KRW 1,476.00 | KRW 1,450.00 | 13.65K |
| 2026-09-10 | KRW 1,468.00 | +0.20% | KRW 1,477.00 | KRW 1,477.00 | KRW 1,449.00 | 9.37K |
| 2026-09-09 | KRW 1,465.00 | +0.62% | KRW 1,460.00 | KRW 1,485.00 | KRW 1,460.00 | 11.98K |
| 2026-09-08 | KRW 1,456.00 | -1.22% | KRW 1,589.00 | KRW 1,589.00 | KRW 1,456.00 | 44.55K |
| 2026-09-07 | KRW 1,474.00 | -1.67% | KRW 1,507.00 | KRW 1,507.00 | KRW 1,451.00 | 17.81K |
| 2026-09-04 | KRW 1,499.00 | +4.17% | KRW 1,462.00 | KRW 1,568.00 | KRW 1,462.00 | 111.12K |
| 2026-09-03 | KRW 1,439.00 | -2.44% | KRW 1,481.00 | KRW 1,481.00 | KRW 1,439.00 | 25.80K |
| 2026-09-02 | KRW 1,475.00 | -2.32% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,470.00 | 8.34K |
| 2026-09-01 | KRW 1,510.00 | +0.73% | KRW 1,549.00 | KRW 1,549.00 | KRW 1,487.00 | 16.34K |
| 2026-08-31 | KRW 1,499.00 | -1.83% | KRW 1,527.00 | KRW 1,527.00 | KRW 1,477.00 | 30.90K |
| 2026-08-28 | KRW 1,527.00 | +1.19% | KRW 1,512.00 | KRW 1,565.00 | KRW 1,477.00 | 105.27K |
| 2026-08-27 | KRW 1,509.00 | +0.07% | KRW 1,519.00 | KRW 1,519.00 | KRW 1,496.00 | 39.74K |
| 2026-08-26 | KRW 1,508.00 | -1.05% | KRW 1,509.00 | KRW 1,520.00 | KRW 1,497.00 | 75.07K |
| 2026-08-25 | KRW 1,524.00 | +2.63% | KRW 1,486.00 | KRW 1,549.00 | KRW 1,482.00 | 233.86K |
| 2026-08-24 | KRW 1,485.00 | +1.23% | KRW 1,473.00 | KRW 1,527.00 | KRW 1,465.00 | 194.81K |
| 2026-08-21 | KRW 1,467.00 | +0.20% | KRW 1,474.00 | KRW 1,621.00 | KRW 1,423.00 | 604.83K |
| 2026-08-20 | KRW 1,464.00 | +1.60% | KRW 1,514.00 | KRW 1,552.00 | KRW 1,451.00 | 117.43K |
| 2026-08-19 | KRW 1,441.00 | -2.31% | KRW 1,463.00 | KRW 1,470.00 | KRW 1,441.00 | 20.54K |
| 2026-08-18 | KRW 1,475.00 | -2.64% | KRW 1,515.00 | KRW 1,515.00 | KRW 1,461.00 | 33.57K |
| 2026-08-14 | KRW 1,515.00 | +1.54% | KRW 1,492.00 | KRW 1,521.00 | KRW 1,490.00 | 46.25K |
| 2026-08-13 | KRW 1,492.00 | -1.26% | KRW 1,503.00 | KRW 1,518.00 | KRW 1,477.00 | 49.14K |
| 2026-08-12 | KRW 1,511.00 | +0.53% | KRW 1,497.00 | KRW 1,512.00 | KRW 1,484.00 | 35.09K |
| 2026-08-11 | KRW 1,503.00 | +3.30% | KRW 1,450.00 | KRW 1,518.00 | KRW 1,450.00 | 56.66K |
| 2026-08-10 | KRW 1,455.00 | +0.41% | KRW 1,449.00 | KRW 1,471.00 | KRW 1,445.00 | 35.17K |
| 2026-08-07 | KRW 1,449.00 | -0.21% | KRW 1,469.00 | KRW 1,472.00 | KRW 1,439.00 | 22.00K |
| 2026-08-06 | KRW 1,452.00 | -0.55% | KRW 1,460.00 | KRW 1,477.00 | KRW 1,452.00 | 20.05K |
| 2026-08-05 | KRW 1,460.00 | -0.54% | KRW 1,442.00 | KRW 1,480.00 | KRW 1,442.00 | 59.26K |
| 2026-08-04 | KRW 1,468.00 | +2.30% | KRW 1,423.00 | KRW 1,469.00 | KRW 1,423.00 | 65.35K |
| 2026-08-03 | KRW 1,435.00 | +1.13% | KRW 1,419.00 | KRW 1,452.00 | KRW 1,398.00 | 48.08K |
| 2026-07-31 | KRW 1,419.00 | +10.86% | KRW 1,300.00 | KRW 1,420.00 | KRW 1,300.00 | 105.38K |
| 2026-07-30 | KRW 1,280.00 | -0.78% | KRW 1,201.00 | KRW 1,370.00 | KRW 1,201.00 | 122.85K |
| 2026-07-29 | KRW 1,290.00 | -7.86% | KRW 1,389.00 | KRW 1,468.00 | KRW 1,290.00 | 140.03K |
| 2026-07-28 | KRW 1,400.00 | -3.98% | KRW 1,450.00 | KRW 1,479.00 | KRW 1,400.00 | 56.00K |
| 2026-07-27 | KRW 1,458.00 | +1.25% | KRW 1,435.00 | KRW 1,480.00 | KRW 1,425.00 | 55.74K |
| 2026-07-24 | KRW 1,440.00 | -1.57% | KRW 1,442.00 | KRW 1,445.00 | KRW 1,389.00 | 79.30K |
| 2026-07-23 | KRW 1,463.00 | +5.86% | KRW 1,382.00 | KRW 1,665.00 | KRW 1,305.00 | 1.35M |
| 2026-07-22 | KRW 1,382.00 | -0.14% | KRW 1,386.00 | KRW 1,400.00 | KRW 1,328.00 | 105.20K |
| 2026-07-21 | KRW 1,384.00 | +0.14% | KRW 1,379.00 | KRW 1,400.00 | KRW 1,362.00 | 23.86K |
| 2026-07-20 | KRW 1,382.00 | -5.60% | KRW 1,464.00 | KRW 1,467.00 | KRW 1,351.00 | 41.23K |
| 2026-07-16 | KRW 1,464.00 | -1.08% | KRW 1,488.00 | KRW 1,488.00 | KRW 1,451.00 | 43.23K |
| 2026-07-15 | KRW 1,480.00 | 0.00% | KRW 1,467.00 | KRW 1,505.00 | KRW 1,465.00 | 51.56K |
| 2026-07-14 | KRW 1,480.00 | -0.40% | KRW 1,431.00 | KRW 1,503.00 | KRW 1,406.00 | 185.68K |
| 2026-07-13 | KRW 1,486.00 | -0.87% | KRW 1,507.00 | KRW 1,520.00 | KRW 1,442.00 | 58.00K |
| 2026-07-10 | KRW 1,499.00 | +0.07% | KRW 1,486.00 | KRW 1,535.00 | KRW 1,486.00 | 79.74K |
| 2026-07-09 | KRW 1,498.00 | +2.53% | KRW 1,432.00 | KRW 1,510.00 | KRW 1,432.00 | 37.50K |
| 2026-07-08 | KRW 1,461.00 | -1.02% | KRW 1,430.00 | KRW 1,535.00 | KRW 1,430.00 | 56.07K |
| 2026-07-07 | KRW 1,476.00 | -4.47% | KRW 1,492.00 | KRW 1,567.00 | KRW 1,476.00 | 55.72K |
| 2026-07-06 | KRW 1,545.00 | +2.73% | KRW 1,512.00 | KRW 1,555.00 | KRW 1,509.00 | 80.00K |
| 2026-07-03 | KRW 1,504.00 | -3.16% | KRW 1,553.00 | KRW 1,698.00 | KRW 1,425.00 | 410.36K |
| 2026-07-02 | KRW 1,553.00 | +3.53% | KRW 1,490.00 | KRW 1,581.00 | KRW 1,471.00 | 141.67K |
| 2026-07-01 | KRW 1,500.00 | +3.09% | KRW 1,465.00 | KRW 1,520.00 | KRW 1,455.00 | 60.67K |
| 2026-06-30 | KRW 1,455.00 | +1.75% | KRW 1,430.00 | KRW 1,475.00 | KRW 1,409.00 | 75.42K |
| 2026-06-29 | KRW 1,430.00 | +7.20% | KRW 1,334.00 | KRW 1,435.00 | KRW 1,320.00 | 112.44K |
| 2026-06-26 | KRW 1,334.00 | +1.91% | KRW 1,298.00 | KRW 1,351.00 | KRW 1,263.00 | 117.98K |
| 2026-06-25 | KRW 1,309.00 | +2.27% | KRW 1,279.00 | KRW 1,370.00 | KRW 1,225.00 | 166.08K |
| 2026-06-24 | KRW 1,280.00 | -2.22% | KRW 1,299.00 | KRW 1,345.00 | KRW 1,250.00 | 122.80K |
| 2026-06-23 | KRW 1,309.00 | -9.10% | KRW 1,419.00 | KRW 1,430.00 | KRW 1,298.00 | 79.39K |
| 2026-06-22 | KRW 1,440.00 | +1.98% | KRW 1,424.00 | KRW 1,440.00 | KRW 1,358.00 | 121.63K |
| 2026-06-19 | KRW 1,412.00 | -3.29% | KRW 1,459.00 | KRW 1,459.00 | KRW 1,361.00 | 57.22K |
| 2026-06-18 | KRW 1,460.00 | +2.10% | KRW 1,430.00 | KRW 1,460.00 | KRW 1,415.00 | 48.70K |
| 2026-06-17 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,445.00 | KRW 1,413.00 | 43.48K |
| 2026-06-16 | KRW 1,430.00 | 0.00% | KRW 1,410.00 | KRW 1,445.00 | KRW 1,410.00 | 48.65K |
| 2026-06-15 | KRW 1,430.00 | 0.00% | KRW 1,420.00 | KRW 1,449.00 | KRW 1,416.00 | 55.31K |
| 2026-06-12 | KRW 1,430.00 | +4.46% | KRW 1,380.00 | KRW 1,440.00 | KRW 1,380.00 | 54.10K |
| 2026-06-11 | KRW 1,369.00 | -0.07% | KRW 1,328.00 | KRW 1,449.00 | KRW 1,328.00 | 84.67K |
| 2026-06-10 | KRW 1,370.00 | +0.66% | KRW 1,360.00 | KRW 1,423.00 | KRW 1,359.00 | 26.80K |
| 2026-06-09 | KRW 1,361.00 | -0.29% | KRW 1,329.00 | KRW 1,423.00 | KRW 1,329.00 | 66.38K |
| 2026-06-08 | KRW 1,365.00 | -7.08% | KRW 1,468.00 | KRW 1,468.00 | KRW 1,365.00 | 162.01K |
| 2026-06-05 | KRW 1,469.00 | +3.09% | KRW 1,425.00 | KRW 1,487.00 | KRW 1,412.00 | 86.30K |
| 2026-06-04 | KRW 1,425.00 | -3.98% | KRW 1,444.00 | KRW 1,484.00 | KRW 1,400.00 | 121.28K |
| 2026-06-02 | KRW 1,484.00 | -1.07% | KRW 1,493.00 | KRW 1,509.00 | KRW 1,425.00 | 100.71K |
| 2026-06-01 | KRW 1,500.00 | -2.91% | KRW 1,525.00 | KRW 1,580.00 | KRW 1,481.00 | 241.80K |
| 2026-05-29 | KRW 1,545.00 | -3.07% | KRW 1,593.00 | KRW 1,602.00 | KRW 1,531.00 | 80.63K |
| 2026-05-28 | KRW 1,594.00 | -1.18% | KRW 1,616.00 | KRW 1,616.00 | KRW 1,581.00 | 83.80K |
| 2026-05-27 | KRW 1,613.00 | -2.66% | KRW 1,657.00 | KRW 1,668.00 | KRW 1,591.00 | 118.96K |
| 2026-05-26 | KRW 1,657.00 | -3.33% | KRW 1,714.00 | KRW 1,714.00 | KRW 1,655.00 | 122.20K |
| 2026-05-22 | KRW 1,714.00 | +3.25% | KRW 1,670.00 | KRW 1,729.00 | KRW 1,670.00 | 73.97K |