GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 45,950.00 | 45,950.00 | 41,200.00 | 42,250.00 | 42,250.00 | 372,478 |
| 2022-11-11 | 48,350.00 | 51,000.00 | 46,700.00 | 47,850.00 | 47,850.00 | 281,410 |
| 2022-11-10 | 45,100.00 | 46,200.00 | 44,400.00 | 45,400.00 | 45,400.00 | 113,465 |
| 2022-11-09 | 47,000.00 | 47,350.00 | 46,100.00 | 46,700.00 | 46,700.00 | 106,948 |
| 2022-11-08 | 46,400.00 | 51,000.00 | 46,100.00 | 47,500.00 | 47,500.00 | 383,918 |
| 2022-11-07 | 45,300.00 | 46,500.00 | 45,150.00 | 45,700.00 | 45,700.00 | 86,407 |
| 2022-11-04 | 44,600.00 | 45,250.00 | 42,500.00 | 45,200.00 | 45,200.00 | 51,845 |
| 2022-11-03 | 44,150.00 | 44,850.00 | 43,750.00 | 44,550.00 | 44,550.00 | 77,681 |
| 2022-11-02 | 44,600.00 | 47,300.00 | 44,000.00 | 45,500.00 | 45,500.00 | 200,281 |
| 2022-11-01 | 43,250.00 | 44,900.00 | 42,700.00 | 44,750.00 | 44,750.00 | 72,940 |
| 2022-10-31 | 42,150.00 | 44,300.00 | 41,400.00 | 43,250.00 | 43,250.00 | 98,315 |
| 2022-10-28 | 42,400.00 | 42,750.00 | 41,150.00 | 41,250.00 | 41,250.00 | 131,184 |
| 2022-10-27 | 41,800.00 | 45,000.00 | 41,150.00 | 44,150.00 | 44,150.00 | 208,195 |
| 2022-10-26 | 40,700.00 | 42,300.00 | 39,800.00 | 41,100.00 | 41,100.00 | 86,113 |
| 2022-10-25 | 42,300.00 | 42,450.00 | 40,700.00 | 40,700.00 | 40,700.00 | 45,728 |
| 2022-10-24 | 42,100.00 | 42,850.00 | 41,600.00 | 41,900.00 | 41,900.00 | 67,650 |
| 2022-10-21 | 41,500.00 | 41,500.00 | 40,550.00 | 40,750.00 | 40,750.00 | 37,434 |
| 2022-10-20 | 41,750.00 | 42,500.00 | 40,950.00 | 41,750.00 | 41,750.00 | 54,937 |
| 2022-10-19 | 43,450.00 | 45,900.00 | 41,800.00 | 41,850.00 | 41,850.00 | 185,025 |
| 2022-10-18 | 42,950.00 | 45,700.00 | 42,300.00 | 43,250.00 | 43,250.00 | 257,939 |
| 2022-10-17 | 38,350.00 | 40,750.00 | 38,050.00 | 40,550.00 | 40,550.00 | 64,272 |
| 2022-10-14 | 37,950.00 | 40,450.00 | 37,900.00 | 40,050.00 | 40,050.00 | 104,314 |
| 2022-10-13 | 38,350.00 | 38,400.00 | 36,400.00 | 37,000.00 | 37,000.00 | 82,505 |
| 2022-10-12 | 38,450.00 | 39,300.00 | 38,000.00 | 38,600.00 | 38,600.00 | 51,319 |
| 2022-10-11 | 40,000.00 | 40,550.00 | 38,500.00 | 38,700.00 | 38,700.00 | 77,283 |
| 2022-10-07 | 42,750.00 | 43,000.00 | 41,350.00 | 41,400.00 | 41,400.00 | 95,621 |
| 2022-10-06 | 43,100.00 | 44,050.00 | 43,100.00 | 43,650.00 | 43,650.00 | 33,362 |
| 2022-10-05 | 45,600.00 | 45,600.00 | 42,700.00 | 42,850.00 | 42,850.00 | 46,667 |
| 2022-10-04 | 44,350.00 | 44,750.00 | 43,450.00 | 44,450.00 | 44,450.00 | 57,016 |
| 2022-09-30 | 42,000.00 | 43,500.00 | 41,850.00 | 43,400.00 | 43,400.00 | 60,235 |
| 2022-09-29 | 44,000.00 | 45,600.00 | 42,450.00 | 42,450.00 | 42,450.00 | 73,719 |
| 2022-09-28 | 46,500.00 | 46,550.00 | 42,900.00 | 43,050.00 | 43,050.00 | 91,056 |
| 2022-09-27 | 46,450.00 | 48,000.00 | 45,000.00 | 46,750.00 | 46,750.00 | 104,935 |
| 2022-09-26 | 48,100.00 | 49,200.00 | 46,600.00 | 46,600.00 | 46,600.00 | 116,135 |
| 2022-09-23 | 52,400.00 | 53,000.00 | 49,300.00 | 49,400.00 | 49,400.00 | 101,495 |
| 2022-09-22 | 52,300.00 | 52,900.00 | 51,000.00 | 52,800.00 | 52,800.00 | 78,018 |
| 2022-09-21 | 52,600.00 | 54,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 54,739 |
| 2022-09-20 | 54,400.00 | 55,400.00 | 53,200.00 | 53,500.00 | 53,500.00 | 50,150 |
| 2022-09-19 | 58,600.00 | 58,900.00 | 53,700.00 | 53,800.00 | 53,800.00 | 146,235 |
| 2022-09-16 | 58,000.00 | 62,200.00 | 57,800.00 | 58,900.00 | 58,900.00 | 206,291 |
| 2022-09-15 | 57,700.00 | 59,700.00 | 56,700.00 | 58,800.00 | 58,800.00 | 79,465 |
| 2022-09-14 | 57,300.00 | 58,300.00 | 56,400.00 | 57,200.00 | 57,200.00 | 93,521 |
| 2022-09-13 | 58,500.00 | 61,200.00 | 58,500.00 | 60,300.00 | 60,300.00 | 139,047 |
| 2022-09-08 | 55,400.00 | 58,200.00 | 55,200.00 | 57,000.00 | 57,000.00 | 85,864 |
| 2022-09-07 | 57,200.00 | 57,900.00 | 54,400.00 | 55,000.00 | 55,000.00 | 81,951 |
| 2022-09-06 | 57,300.00 | 58,100.00 | 56,700.00 | 57,600.00 | 57,600.00 | 50,875 |
| 2022-09-05 | 57,600.00 | 59,200.00 | 55,500.00 | 57,200.00 | 57,200.00 | 69,704 |
| 2022-09-02 | 59,600.00 | 60,400.00 | 58,100.00 | 58,200.00 | 58,200.00 | 62,171 |
| 2022-09-01 | 59,300.00 | 60,900.00 | 58,600.00 | 59,000.00 | 59,000.00 | 96,540 |
| 2022-08-31 | 57,100.00 | 60,400.00 | 57,000.00 | 60,200.00 | 60,200.00 | 73,263 |
| 2022-08-30 | 57,300.00 | 58,500.00 | 56,600.00 | 58,200.00 | 58,200.00 | 60,952 |
| 2022-08-29 | 55,200.00 | 56,700.00 | 54,800.00 | 56,400.00 | 56,400.00 | 99,986 |
| 2022-08-26 | 59,300.00 | 59,800.00 | 57,900.00 | 58,400.00 | 58,400.00 | 69,719 |
| 2022-08-25 | 56,800.00 | 59,000.00 | 56,700.00 | 59,000.00 | 59,000.00 | 90,727 |
| 2022-08-24 | 57,600.00 | 58,400.00 | 56,000.00 | 56,900.00 | 56,900.00 | 71,855 |
| 2022-08-23 | 57,400.00 | 59,200.00 | 56,700.00 | 56,900.00 | 56,900.00 | 105,695 |
| 2022-08-22 | 59,500.00 | 60,900.00 | 58,600.00 | 58,600.00 | 58,600.00 | 127,488 |
| 2022-08-19 | 62,300.00 | 63,400.00 | 61,200.00 | 61,300.00 | 61,300.00 | 139,729 |
| 2022-08-18 | 63,300.00 | 63,300.00 | 61,600.00 | 62,100.00 | 62,100.00 | 162,823 |
| 2022-08-17 | 65,800.00 | 66,500.00 | 63,300.00 | 64,600.00 | 64,600.00 | 206,708 |
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.