GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 32,700.00 | 32,750.00 | 31,350.00 | 32,450.00 | 32,450.00 | 43,369 |
| 2023-08-02 | 32,900.00 | 33,700.00 | 32,500.00 | 33,350.00 | 33,350.00 | 29,863 |
| 2023-08-01 | 32,800.00 | 33,700.00 | 32,600.00 | 33,400.00 | 33,400.00 | 40,558 |
| 2023-07-31 | 32,250.00 | 32,700.00 | 31,600.00 | 32,550.00 | 32,550.00 | 39,363 |
| 2023-07-28 | 32,000.00 | 32,850.00 | 31,550.00 | 32,200.00 | 32,200.00 | 32,068 |
| 2023-07-27 | 29,700.00 | 32,100.00 | 29,700.00 | 32,000.00 | 32,000.00 | 55,749 |
| 2023-07-26 | 31,350.00 | 31,650.00 | 29,400.00 | 30,100.00 | 30,100.00 | 102,127 |
| 2023-07-25 | 31,900.00 | 32,250.00 | 31,300.00 | 31,650.00 | 31,650.00 | 51,948 |
| 2023-07-24 | 34,000.00 | 34,000.00 | 32,150.00 | 32,250.00 | 32,250.00 | 71,478 |
| 2023-07-21 | 34,700.00 | 34,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 51,413 |
| 2023-07-20 | 34,300.00 | 35,100.00 | 34,200.00 | 35,000.00 | 35,000.00 | 25,883 |
| 2023-07-19 | 35,000.00 | 35,900.00 | 34,250.00 | 34,500.00 | 34,500.00 | 46,703 |
| 2023-07-18 | 35,650.00 | 36,400.00 | 34,950.00 | 35,100.00 | 35,100.00 | 38,184 |
| 2023-07-17 | 36,450.00 | 36,450.00 | 35,300.00 | 35,950.00 | 35,950.00 | 31,899 |
| 2023-07-14 | 36,800.00 | 36,800.00 | 35,700.00 | 36,250.00 | 36,250.00 | 23,191 |
| 2023-07-13 | 36,100.00 | 36,750.00 | 36,100.00 | 36,300.00 | 36,300.00 | 25,394 |
| 2023-07-12 | 35,800.00 | 35,950.00 | 35,200.00 | 35,800.00 | 35,800.00 | 21,402 |
| 2023-07-11 | 35,200.00 | 36,300.00 | 35,200.00 | 35,700.00 | 35,700.00 | 20,497 |
| 2023-07-10 | 35,050.00 | 35,500.00 | 34,750.00 | 35,150.00 | 35,150.00 | 26,074 |
| 2023-07-07 | 35,900.00 | 36,150.00 | 34,350.00 | 35,050.00 | 35,050.00 | 57,122 |
| 2023-07-06 | 37,100.00 | 37,500.00 | 36,050.00 | 36,050.00 | 36,050.00 | 35,516 |
| 2023-07-05 | 37,600.00 | 38,450.00 | 37,150.00 | 37,200.00 | 37,200.00 | 32,276 |
| 2023-07-04 | 37,900.00 | 38,150.00 | 36,900.00 | 37,400.00 | 37,400.00 | 49,008 |
| 2023-07-03 | 37,750.00 | 38,350.00 | 37,450.00 | 37,900.00 | 37,900.00 | 46,644 |
| 2023-06-30 | 38,200.00 | 38,500.00 | 37,000.00 | 37,700.00 | 37,700.00 | 66,504 |
| 2023-06-29 | 41,000.00 | 41,550.00 | 38,050.00 | 38,200.00 | 38,200.00 | 160,384 |
| 2023-06-28 | 42,000.00 | 44,700.00 | 41,550.00 | 41,600.00 | 41,600.00 | 129,131 |
| 2023-06-27 | 41,900.00 | 42,350.00 | 39,250.00 | 41,700.00 | 41,700.00 | 193,220 |
| 2023-06-26 | 43,550.00 | 44,900.00 | 43,300.00 | 44,000.00 | 44,000.00 | 42,225 |
| 2023-06-23 | 43,700.00 | 44,400.00 | 43,050.00 | 43,500.00 | 43,500.00 | 27,399 |
| 2023-06-22 | 43,400.00 | 43,800.00 | 43,050.00 | 43,350.00 | 43,350.00 | 14,532 |
| 2023-06-21 | 44,200.00 | 44,600.00 | 43,000.00 | 43,300.00 | 43,300.00 | 32,107 |
| 2023-06-20 | 42,800.00 | 44,500.00 | 42,800.00 | 44,000.00 | 44,000.00 | 45,347 |
| 2023-06-19 | 42,000.00 | 43,100.00 | 41,950.00 | 43,000.00 | 43,000.00 | 25,409 |
| 2023-06-16 | 41,900.00 | 43,450.00 | 41,900.00 | 42,700.00 | 42,700.00 | 46,163 |
| 2023-06-15 | 42,750.00 | 43,000.00 | 41,550.00 | 41,900.00 | 41,900.00 | 43,574 |
| 2023-06-14 | 44,000.00 | 44,200.00 | 42,400.00 | 43,000.00 | 43,000.00 | 82,453 |
| 2023-06-13 | 44,550.00 | 44,850.00 | 43,700.00 | 44,100.00 | 44,100.00 | 30,159 |
| 2023-06-12 | 45,450.00 | 45,950.00 | 44,400.00 | 44,550.00 | 44,550.00 | 25,109 |
| 2023-06-09 | 44,500.00 | 45,650.00 | 44,450.00 | 45,650.00 | 45,650.00 | 25,374 |
| 2023-06-08 | 45,000.00 | 45,250.00 | 44,250.00 | 44,800.00 | 44,800.00 | 28,550 |
| 2023-06-07 | 45,950.00 | 46,250.00 | 45,300.00 | 45,300.00 | 45,300.00 | 27,274 |
| 2023-06-05 | 46,000.00 | 46,450.00 | 45,550.00 | 45,950.00 | 45,950.00 | 19,309 |
| 2023-06-02 | 46,950.00 | 46,950.00 | 45,800.00 | 46,000.00 | 46,000.00 | 24,704 |
| 2023-06-01 | 47,000.00 | 47,000.00 | 45,950.00 | 46,600.00 | 46,600.00 | 15,959 |
| 2023-05-31 | 46,650.00 | 48,300.00 | 46,300.00 | 46,600.00 | 46,600.00 | 42,486 |
| 2023-05-30 | 46,100.00 | 46,700.00 | 45,700.00 | 46,700.00 | 46,700.00 | 24,399 |
| 2023-05-26 | 45,900.00 | 46,550.00 | 45,650.00 | 46,100.00 | 46,100.00 | 22,905 |
| 2023-05-25 | 46,200.00 | 46,650.00 | 45,650.00 | 45,900.00 | 45,900.00 | 19,369 |
| 2023-05-24 | 47,100.00 | 47,650.00 | 46,150.00 | 46,500.00 | 46,500.00 | 42,744 |
| 2023-05-23 | 45,400.00 | 48,150.00 | 45,400.00 | 47,650.00 | 47,650.00 | 94,596 |
| 2023-05-22 | 45,300.00 | 46,200.00 | 44,700.00 | 45,400.00 | 45,400.00 | 39,080 |
| 2023-05-19 | 46,550.00 | 46,550.00 | 45,000.00 | 45,350.00 | 45,350.00 | 34,681 |
| 2023-05-18 | 46,650.00 | 47,100.00 | 45,700.00 | 46,100.00 | 46,100.00 | 22,023 |
| 2023-05-17 | 44,900.00 | 46,950.00 | 44,750.00 | 46,500.00 | 46,500.00 | 69,714 |
| 2023-05-16 | 43,600.00 | 45,800.00 | 43,600.00 | 44,850.00 | 44,850.00 | 66,577 |
| 2023-05-15 | 42,600.00 | 44,200.00 | 42,500.00 | 43,150.00 | 43,150.00 | 32,803 |
| 2023-05-12 | 44,500.00 | 44,550.00 | 42,900.00 | 42,900.00 | 42,900.00 | 35,409 |
| 2023-05-11 | 44,000.00 | 45,350.00 | 43,650.00 | 44,250.00 | 44,250.00 | 69,992 |
| 2023-05-10 | 43,850.00 | 43,850.00 | 42,700.00 | 42,950.00 | 42,950.00 | 16,413 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.