GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 43,300.00 | 43,800.00 | 42,800.00 | 43,400.00 | 43,400.00 | 21,113 |
| 2023-05-08 | 43,000.00 | 44,250.00 | 43,000.00 | 43,600.00 | 43,600.00 | 27,784 |
| 2023-05-04 | 42,900.00 | 43,500.00 | 42,450.00 | 42,950.00 | 42,950.00 | 18,593 |
| 2023-05-03 | 43,300.00 | 44,550.00 | 43,050.00 | 43,050.00 | 43,050.00 | 26,440 |
| 2023-05-02 | 43,450.00 | 44,350.00 | 42,700.00 | 44,000.00 | 44,000.00 | 35,756 |
| 2023-04-28 | 43,700.00 | 44,800.00 | 43,100.00 | 43,300.00 | 43,300.00 | 49,416 |
| 2023-04-27 | 43,700.00 | 44,500.00 | 42,400.00 | 43,050.00 | 43,050.00 | 29,598 |
| 2023-04-26 | 43,250.00 | 44,350.00 | 43,250.00 | 43,550.00 | 43,550.00 | 24,475 |
| 2023-04-25 | 44,400.00 | 44,950.00 | 43,250.00 | 43,800.00 | 43,800.00 | 34,622 |
| 2023-04-24 | 45,000.00 | 45,500.00 | 44,100.00 | 44,400.00 | 44,400.00 | 36,835 |
| 2023-04-21 | 46,900.00 | 47,750.00 | 45,250.00 | 45,700.00 | 45,700.00 | 67,740 |
| 2023-04-20 | 47,500.00 | 47,800.00 | 46,500.00 | 47,000.00 | 47,000.00 | 41,840 |
| 2023-04-19 | 48,600.00 | 49,600.00 | 47,300.00 | 47,600.00 | 47,600.00 | 79,561 |
| 2023-04-18 | 49,200.00 | 49,500.00 | 48,000.00 | 48,300.00 | 48,300.00 | 48,675 |
| 2023-04-17 | 49,500.00 | 50,400.00 | 48,550.00 | 49,000.00 | 49,000.00 | 72,054 |
| 2023-04-14 | 48,700.00 | 49,700.00 | 48,350.00 | 48,850.00 | 48,850.00 | 82,747 |
| 2023-04-13 | 46,750.00 | 48,700.00 | 46,750.00 | 48,550.00 | 48,550.00 | 84,196 |
| 2023-04-12 | 46,900.00 | 47,350.00 | 46,400.00 | 46,700.00 | 46,700.00 | 34,524 |
| 2023-04-11 | 47,150.00 | 47,150.00 | 46,350.00 | 46,600.00 | 46,600.00 | 56,266 |
| 2023-04-10 | 48,300.00 | 48,300.00 | 47,100.00 | 47,150.00 | 47,150.00 | 67,164 |
| 2023-04-07 | 48,700.00 | 49,300.00 | 48,150.00 | 48,500.00 | 48,500.00 | 56,820 |
| 2023-04-06 | 49,150.00 | 49,250.00 | 47,750.00 | 48,100.00 | 48,100.00 | 69,504 |
| 2023-04-05 | 49,700.00 | 50,300.00 | 48,850.00 | 49,100.00 | 49,100.00 | 88,974 |
| 2023-04-04 | 47,500.00 | 49,900.00 | 47,500.00 | 49,050.00 | 49,050.00 | 141,919 |
| 2023-04-03 | 48,050.00 | 48,400.00 | 47,450.00 | 47,600.00 | 47,600.00 | 47,390 |
| 2023-03-31 | 48,500.00 | 48,600.00 | 47,500.00 | 48,100.00 | 48,100.00 | 45,096 |
| 2023-03-30 | 49,400.00 | 49,550.00 | 48,300.00 | 48,550.00 | 48,550.00 | 75,044 |
| 2023-03-29 | 48,300.00 | 49,200.00 | 47,700.00 | 48,800.00 | 48,800.00 | 66,624 |
| 2023-03-28 | 47,850.00 | 49,450.00 | 47,400.00 | 48,150.00 | 48,150.00 | 84,469 |
| 2023-03-27 | 48,600.00 | 48,900.00 | 47,150.00 | 47,400.00 | 47,400.00 | 53,789 |
| 2023-03-24 | 48,350.00 | 49,100.00 | 47,450.00 | 48,600.00 | 48,600.00 | 80,625 |
| 2023-03-23 | 49,500.00 | 49,500.00 | 47,800.00 | 48,000.00 | 48,000.00 | 111,417 |
| 2023-03-22 | 50,100.00 | 50,400.00 | 49,500.00 | 49,800.00 | 49,800.00 | 67,209 |
| 2023-03-21 | 52,700.00 | 53,100.00 | 49,650.00 | 50,100.00 | 50,100.00 | 152,165 |
| 2023-03-20 | 53,000.00 | 54,400.00 | 50,900.00 | 51,300.00 | 51,300.00 | 126,800 |
| 2023-03-17 | 50,500.00 | 53,100.00 | 49,650.00 | 52,900.00 | 52,900.00 | 241,686 |
| 2023-03-16 | 49,300.00 | 51,700.00 | 46,750.00 | 50,400.00 | 50,400.00 | 142,674 |
| 2023-03-15 | 50,500.00 | 50,600.00 | 49,300.00 | 49,300.00 | 49,300.00 | 56,173 |
| 2023-03-14 | 51,400.00 | 52,000.00 | 49,400.00 | 49,450.00 | 49,450.00 | 130,081 |
| 2023-03-13 | 50,300.00 | 51,600.00 | 48,200.00 | 51,100.00 | 51,100.00 | 129,349 |
| 2023-03-10 | 51,400.00 | 52,500.00 | 49,900.00 | 50,100.00 | 50,100.00 | 125,940 |
| 2023-03-09 | 53,200.00 | 53,200.00 | 50,700.00 | 52,500.00 | 52,500.00 | 167,826 |
| 2023-03-08 | 48,950.00 | 55,500.00 | 48,800.00 | 52,600.00 | 52,600.00 | 660,168 |
| 2023-03-07 | 50,100.00 | 50,800.00 | 49,450.00 | 49,600.00 | 49,600.00 | 73,922 |
| 2023-03-06 | 50,200.00 | 50,500.00 | 49,500.00 | 50,400.00 | 50,400.00 | 85,865 |
| 2023-03-03 | 50,000.00 | 50,700.00 | 49,000.00 | 49,500.00 | 49,500.00 | 82,308 |
| 2023-03-02 | 49,900.00 | 49,900.00 | 48,350.00 | 48,950.00 | 48,950.00 | 85,162 |
| 2023-02-28 | 48,600.00 | 50,800.00 | 48,500.00 | 50,100.00 | 50,100.00 | 118,343 |
| 2023-02-27 | 48,900.00 | 49,200.00 | 47,950.00 | 48,050.00 | 48,050.00 | 90,600 |
| 2023-02-24 | 50,600.00 | 51,100.00 | 49,200.00 | 49,500.00 | 49,500.00 | 111,374 |
| 2023-02-23 | 51,300.00 | 51,800.00 | 49,350.00 | 50,500.00 | 50,500.00 | 158,675 |
| 2023-02-22 | 51,500.00 | 54,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | 263,840 |
| 2023-02-21 | 53,000.00 | 54,300.00 | 51,800.00 | 53,000.00 | 53,000.00 | 254,500 |
| 2023-02-20 | 53,200.00 | 54,900.00 | 51,500.00 | 53,700.00 | 53,700.00 | 471,438 |
| 2023-02-17 | 51,500.00 | 52,900.00 | 50,600.00 | 52,300.00 | 52,300.00 | 448,272 |
| 2023-02-16 | 43,400.00 | 54,600.00 | 43,250.00 | 53,000.00 | 53,000.00 | 2,035,088 |
| 2023-02-15 | 44,850.00 | 44,850.00 | 42,000.00 | 42,650.00 | 42,650.00 | 96,828 |
| 2023-02-14 | 41,900.00 | 50,000.00 | 41,750.00 | 44,300.00 | 44,300.00 | 955,856 |
| 2023-02-13 | 43,500.00 | 43,500.00 | 41,200.00 | 41,650.00 | 41,650.00 | 68,505 |
| 2023-02-10 | 44,800.00 | 44,900.00 | 42,650.00 | 42,750.00 | 42,750.00 | 105,181 |
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.