GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 44,850.00 | 45,300.00 | 44,050.00 | 44,750.00 | 44,750.00 | 61,820 |
| 2023-02-08 | 45,850.00 | 46,450.00 | 45,400.00 | 45,550.00 | 45,550.00 | 38,995 |
| 2023-02-07 | 45,200.00 | 46,000.00 | 45,200.00 | 45,350.00 | 45,350.00 | 36,732 |
| 2023-02-06 | 46,800.00 | 48,100.00 | 45,150.00 | 45,350.00 | 45,350.00 | 110,590 |
| 2023-02-03 | 46,400.00 | 47,900.00 | 46,100.00 | 47,050.00 | 47,050.00 | 161,902 |
| 2023-02-02 | 45,400.00 | 46,000.00 | 45,050.00 | 45,950.00 | 45,950.00 | 65,688 |
| 2023-02-01 | 45,700.00 | 45,900.00 | 44,450.00 | 44,900.00 | 44,900.00 | 49,303 |
| 2023-01-31 | 43,700.00 | 45,700.00 | 43,350.00 | 45,700.00 | 45,700.00 | 54,424 |
| 2023-01-30 | 45,300.00 | 46,450.00 | 44,050.00 | 44,300.00 | 44,300.00 | 70,151 |
| 2023-01-27 | 45,300.00 | 45,750.00 | 44,850.00 | 45,200.00 | 45,200.00 | 43,632 |
| 2023-01-26 | 44,850.00 | 46,000.00 | 44,200.00 | 45,100.00 | 45,100.00 | 73,523 |
| 2023-01-25 | 44,900.00 | 45,350.00 | 44,450.00 | 44,750.00 | 44,750.00 | 51,494 |
| 2023-01-20 | 43,550.00 | 44,400.00 | 43,450.00 | 43,750.00 | 43,750.00 | 38,427 |
| 2023-01-19 | 44,200.00 | 44,300.00 | 43,550.00 | 43,750.00 | 43,750.00 | 45,305 |
| 2023-01-18 | 44,000.00 | 45,550.00 | 43,750.00 | 44,800.00 | 44,800.00 | 95,356 |
| 2023-01-17 | 45,050.00 | 45,350.00 | 43,350.00 | 43,400.00 | 43,400.00 | 77,374 |
| 2023-01-16 | 43,000.00 | 46,150.00 | 43,000.00 | 44,850.00 | 44,850.00 | 199,760 |
| 2023-01-13 | 42,850.00 | 43,050.00 | 42,200.00 | 42,950.00 | 42,950.00 | 36,916 |
| 2023-01-12 | 41,950.00 | 42,550.00 | 41,050.00 | 42,550.00 | 42,550.00 | 43,020 |
| 2023-01-11 | 42,050.00 | 42,200.00 | 41,400.00 | 41,400.00 | 41,400.00 | 29,158 |
| 2023-01-10 | 41,500.00 | 42,400.00 | 41,100.00 | 41,300.00 | 41,300.00 | 47,198 |
| 2023-01-09 | 41,200.00 | 41,250.00 | 40,700.00 | 40,850.00 | 40,850.00 | 27,196 |
| 2023-01-06 | 39,700.00 | 41,000.00 | 39,700.00 | 40,150.00 | 40,150.00 | 33,114 |
| 2023-01-05 | 38,900.00 | 41,000.00 | 38,900.00 | 40,200.00 | 40,200.00 | 78,129 |
| 2023-01-04 | 37,150.00 | 39,300.00 | 37,150.00 | 39,100.00 | 39,100.00 | 32,651 |
| 2023-01-03 | 37,350.00 | 37,950.00 | 36,900.00 | 37,800.00 | 37,800.00 | 33,773 |
| 2023-01-02 | 39,200.00 | 39,650.00 | 37,700.00 | 37,700.00 | 37,700.00 | 31,268 |
| 2022-12-29 | 40,300.00 | 40,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 78,683 |
| 2022-12-28 | 38,800.00 | 39,950.00 | 38,500.00 | 38,950.00 | 38,950.00 | 30,636 |
| 2022-12-27 | 37,600.00 | 39,100.00 | 37,600.00 | 38,900.00 | 38,900.00 | 43,068 |
| 2022-12-26 | 38,350.00 | 38,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 24,482 |
| 2022-12-23 | 39,800.00 | 39,850.00 | 38,300.00 | 38,300.00 | 38,300.00 | 59,156 |
| 2022-12-22 | 39,950.00 | 40,450.00 | 39,850.00 | 40,350.00 | 40,350.00 | 24,143 |
| 2022-12-21 | 41,000.00 | 41,000.00 | 39,800.00 | 39,850.00 | 39,850.00 | 40,844 |
| 2022-12-20 | 41,500.00 | 41,700.00 | 40,250.00 | 40,300.00 | 40,300.00 | 48,538 |
| 2022-12-19 | 41,550.00 | 42,200.00 | 41,350.00 | 41,850.00 | 41,850.00 | 21,840 |
| 2022-12-16 | 41,300.00 | 41,950.00 | 41,100.00 | 41,950.00 | 41,950.00 | 36,811 |
| 2022-12-15 | 42,900.00 | 43,200.00 | 41,750.00 | 42,150.00 | 42,150.00 | 42,140 |
| 2022-12-14 | 42,300.00 | 43,500.00 | 42,000.00 | 43,200.00 | 43,200.00 | 74,613 |
| 2022-12-13 | 43,100.00 | 43,200.00 | 41,700.00 | 42,050.00 | 42,050.00 | 47,968 |
| 2022-12-12 | 42,200.00 | 43,400.00 | 41,900.00 | 42,850.00 | 42,850.00 | 46,312 |
| 2022-12-09 | 41,750.00 | 43,200.00 | 41,650.00 | 42,450.00 | 42,450.00 | 68,355 |
| 2022-12-08 | 41,200.00 | 42,150.00 | 40,600.00 | 41,700.00 | 41,700.00 | 63,269 |
| 2022-12-07 | 41,850.00 | 42,550.00 | 41,400.00 | 42,000.00 | 42,000.00 | 56,847 |
| 2022-12-06 | 44,000.00 | 44,000.00 | 42,200.00 | 42,300.00 | 42,300.00 | 58,130 |
| 2022-12-05 | 45,050.00 | 45,300.00 | 43,850.00 | 44,300.00 | 44,300.00 | 48,360 |
| 2022-12-02 | 44,450.00 | 45,500.00 | 43,950.00 | 44,300.00 | 44,300.00 | 71,857 |
| 2022-12-01 | 45,100.00 | 45,500.00 | 44,050.00 | 44,200.00 | 44,200.00 | 105,828 |
| 2022-11-30 | 43,950.00 | 44,000.00 | 43,100.00 | 43,350.00 | 43,350.00 | 39,902 |
| 2022-11-29 | 42,350.00 | 44,150.00 | 41,800.00 | 43,950.00 | 43,950.00 | 80,962 |
| 2022-11-28 | 43,400.00 | 43,600.00 | 42,350.00 | 42,450.00 | 42,450.00 | 64,063 |
| 2022-11-25 | 43,900.00 | 44,500.00 | 42,550.00 | 43,300.00 | 43,300.00 | 234,497 |
| 2022-11-24 | 45,000.00 | 46,550.00 | 44,800.00 | 46,250.00 | 46,250.00 | 119,478 |
| 2022-11-23 | 43,850.00 | 45,200.00 | 43,600.00 | 44,450.00 | 44,450.00 | 76,409 |
| 2022-11-22 | 44,100.00 | 44,600.00 | 42,600.00 | 42,750.00 | 42,750.00 | 77,158 |
| 2022-11-21 | 46,000.00 | 46,900.00 | 44,150.00 | 44,150.00 | 44,150.00 | 80,664 |
| 2022-11-18 | 47,100.00 | 48,200.00 | 45,850.00 | 45,850.00 | 45,850.00 | 130,003 |
| 2022-11-17 | 46,950.00 | 48,600.00 | 46,000.00 | 46,400.00 | 46,400.00 | 110,314 |
| 2022-11-16 | 45,800.00 | 48,650.00 | 45,700.00 | 47,000.00 | 47,000.00 | 183,048 |
| 2022-11-15 | 42,800.00 | 45,900.00 | 42,150.00 | 45,300.00 | 45,300.00 | 211,037 |
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.