GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 64,000.00 | 68,600.00 | 63,200.00 | 66,400.00 | 66,400.00 | 521,927 |
| 2022-08-12 | 64,500.00 | 64,900.00 | 62,000.00 | 62,600.00 | 62,600.00 | 146,511 |
| 2022-08-11 | 63,000.00 | 65,500.00 | 61,700.00 | 65,000.00 | 65,000.00 | 354,804 |
| 2022-08-10 | 64,100.00 | 64,500.00 | 61,000.00 | 61,500.00 | 61,500.00 | 188,168 |
| 2022-08-09 | 64,300.00 | 68,500.00 | 63,500.00 | 64,200.00 | 64,200.00 | 406,818 |
| 2022-08-08 | 61,800.00 | 64,500.00 | 60,300.00 | 64,300.00 | 64,300.00 | 293,413 |
| 2022-08-05 | 64,000.00 | 64,100.00 | 61,100.00 | 61,800.00 | 61,800.00 | 400,741 |
| 2022-08-04 | 58,400.00 | 68,400.00 | 57,600.00 | 65,500.00 | 65,500.00 | 1,368,504 |
| 2022-08-03 | 53,100.00 | 58,000.00 | 52,600.00 | 56,700.00 | 56,700.00 | 400,839 |
| 2022-08-02 | 55,400.00 | 55,400.00 | 52,800.00 | 52,800.00 | 52,800.00 | 97,349 |
| 2022-08-01 | 54,800.00 | 55,900.00 | 54,300.00 | 55,100.00 | 55,100.00 | 96,422 |
| 2022-07-29 | 53,300.00 | 56,100.00 | 53,200.00 | 54,200.00 | 54,200.00 | 183,911 |
| 2022-07-28 | 53,600.00 | 54,500.00 | 52,200.00 | 52,500.00 | 52,500.00 | 100,865 |
| 2022-07-27 | 53,200.00 | 53,200.00 | 51,200.00 | 52,100.00 | 52,100.00 | 113,635 |
| 2022-07-26 | 53,900.00 | 54,300.00 | 53,200.00 | 53,500.00 | 53,500.00 | 56,765 |
| 2022-07-25 | 53,200.00 | 54,700.00 | 52,700.00 | 54,100.00 | 54,100.00 | 86,074 |
| 2022-07-22 | 56,800.00 | 56,900.00 | 53,500.00 | 53,700.00 | 53,700.00 | 162,913 |
| 2022-07-21 | 55,300.00 | 58,200.00 | 55,000.00 | 56,600.00 | 56,600.00 | 231,874 |
| 2022-07-20 | 56,500.00 | 57,400.00 | 54,100.00 | 54,800.00 | 54,800.00 | 167,321 |
| 2022-07-19 | 54,800.00 | 55,500.00 | 53,100.00 | 54,300.00 | 54,300.00 | 116,436 |
| 2022-07-18 | 52,200.00 | 54,500.00 | 51,500.00 | 54,500.00 | 54,500.00 | 121,895 |
| 2022-07-15 | 53,800.00 | 54,600.00 | 50,700.00 | 51,400.00 | 51,400.00 | 120,079 |
| 2022-07-14 | 53,000.00 | 55,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | 94,306 |
| 2022-07-13 | 51,200.00 | 53,900.00 | 50,800.00 | 53,900.00 | 53,900.00 | 99,688 |
| 2022-07-12 | 52,500.00 | 52,600.00 | 50,400.00 | 51,100.00 | 51,100.00 | 90,524 |
| 2022-07-11 | 53,600.00 | 54,400.00 | 51,900.00 | 53,500.00 | 53,500.00 | 90,572 |
| 2022-07-08 | 53,200.00 | 55,500.00 | 52,000.00 | 53,600.00 | 53,600.00 | 162,764 |
| 2022-07-07 | 52,600.00 | 55,100.00 | 51,800.00 | 52,100.00 | 52,100.00 | 131,889 |
| 2022-07-06 | 51,400.00 | 53,900.00 | 51,100.00 | 51,500.00 | 51,500.00 | 135,073 |
| 2022-07-05 | 47,900.00 | 52,100.00 | 47,900.00 | 51,800.00 | 51,800.00 | 170,065 |
| 2022-07-04 | 48,200.00 | 49,350.00 | 46,800.00 | 47,250.00 | 47,250.00 | 61,503 |
| 2022-07-01 | 49,250.00 | 51,000.00 | 47,600.00 | 48,200.00 | 48,200.00 | 87,974 |
| 2022-06-30 | 52,100.00 | 52,200.00 | 49,250.00 | 49,250.00 | 49,250.00 | 99,680 |
| 2022-06-29 | 50,900.00 | 53,100.00 | 50,200.00 | 52,000.00 | 52,000.00 | 89,950 |
| 2022-06-28 | 51,200.00 | 52,700.00 | 50,000.00 | 51,700.00 | 51,700.00 | 73,820 |
| 2022-06-27 | 50,400.00 | 52,800.00 | 49,150.00 | 51,900.00 | 51,900.00 | 115,977 |
| 2022-06-24 | 46,700.00 | 50,100.00 | 46,700.00 | 49,850.00 | 49,850.00 | 125,811 |
| 2022-06-23 | 49,850.00 | 50,600.00 | 46,700.00 | 46,700.00 | 46,700.00 | 157,741 |
| 2022-06-22 | 53,000.00 | 53,200.00 | 49,650.00 | 49,800.00 | 49,800.00 | 111,878 |
| 2022-06-21 | 50,800.00 | 53,500.00 | 50,800.00 | 53,000.00 | 53,000.00 | 127,543 |
| 2022-06-20 | 54,500.00 | 54,800.00 | 50,300.00 | 50,600.00 | 50,600.00 | 151,727 |
| 2022-06-17 | 52,100.00 | 54,500.00 | 51,600.00 | 53,800.00 | 53,800.00 | 137,102 |
| 2022-06-16 | 57,100.00 | 58,400.00 | 54,300.00 | 54,300.00 | 54,300.00 | 211,546 |
| 2022-06-15 | 59,100.00 | 60,100.00 | 55,700.00 | 55,800.00 | 55,800.00 | 166,437 |
| 2022-06-14 | 59,000.00 | 60,700.00 | 58,000.00 | 59,500.00 | 59,500.00 | 174,192 |
| 2022-06-13 | 62,000.00 | 63,100.00 | 60,500.00 | 60,900.00 | 60,900.00 | 141,468 |
| 2022-06-10 | 64,300.00 | 66,000.00 | 63,600.00 | 64,600.00 | 64,600.00 | 108,270 |
| 2022-06-09 | 65,200.00 | 66,600.00 | 63,100.00 | 65,700.00 | 65,700.00 | 138,230 |
| 2022-06-08 | 66,500.00 | 67,600.00 | 65,700.00 | 65,800.00 | 65,800.00 | 88,268 |
| 2022-06-07 | 68,000.00 | 68,300.00 | 66,000.00 | 66,500.00 | 66,500.00 | 122,388 |
| 2022-06-03 | 70,500.00 | 72,000.00 | 66,900.00 | 67,600.00 | 67,600.00 | 203,504 |
| 2022-06-02 | 70,600.00 | 70,600.00 | 68,000.00 | 69,200.00 | 69,200.00 | 183,048 |
| 2022-05-31 | 74,200.00 | 74,300.00 | 71,600.00 | 71,900.00 | 71,900.00 | 194,895 |
| 2022-05-30 | 72,600.00 | 74,800.00 | 72,300.00 | 74,400.00 | 74,400.00 | 296,016 |
| 2022-05-27 | 77,900.00 | 78,500.00 | 71,300.00 | 71,500.00 | 71,500.00 | 495,435 |
| 2022-05-26 | 67,500.00 | 80,800.00 | 66,100.00 | 74,600.00 | 74,600.00 | 2,159,761 |
| 2022-05-25 | 62,900.00 | 67,400.00 | 62,400.00 | 66,600.00 | 66,600.00 | 301,422 |
| 2022-05-24 | 64,100.00 | 65,900.00 | 61,800.00 | 62,300.00 | 62,300.00 | 214,312 |
| 2022-05-23 | 62,900.00 | 67,000.00 | 61,000.00 | 64,100.00 | 64,100.00 | 373,772 |
| 2022-05-20 | 59,400.00 | 62,100.00 | 58,700.00 | 61,900.00 | 61,900.00 | 158,904 |
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.