GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 59,200.00 | 59,500.00 | 57,500.00 | 58,800.00 | 58,800.00 | 144,748 |
| 2022-05-18 | 62,600.00 | 64,000.00 | 60,800.00 | 60,800.00 | 60,800.00 | 119,772 |
| 2022-05-17 | 62,900.00 | 64,100.00 | 61,700.00 | 62,100.00 | 62,100.00 | 129,647 |
| 2022-05-16 | 64,000.00 | 66,500.00 | 63,100.00 | 63,100.00 | 63,100.00 | 135,781 |
| 2022-05-13 | 65,500.00 | 66,900.00 | 63,300.00 | 64,400.00 | 64,400.00 | 291,632 |
| 2022-05-12 | 71,200.00 | 72,000.00 | 64,800.00 | 65,500.00 | 65,500.00 | 414,814 |
| 2022-05-11 | 75,300.00 | 76,000.00 | 73,300.00 | 74,100.00 | 74,100.00 | 96,206 |
| 2022-05-10 | 74,800.00 | 77,700.00 | 72,900.00 | 76,100.00 | 76,100.00 | 158,153 |
| 2022-05-09 | 78,800.00 | 79,800.00 | 76,400.00 | 77,400.00 | 77,400.00 | 99,235 |
| 2022-05-06 | 80,200.00 | 81,000.00 | 79,000.00 | 79,300.00 | 79,300.00 | 101,100 |
| 2022-05-04 | 84,600.00 | 85,300.00 | 82,200.00 | 82,500.00 | 82,500.00 | 67,902 |
| 2022-05-03 | 83,900.00 | 86,700.00 | 83,800.00 | 84,600.00 | 84,600.00 | 86,059 |
| 2022-05-02 | 82,800.00 | 84,500.00 | 81,700.00 | 83,500.00 | 83,500.00 | 86,257 |
| 2022-04-29 | 83,400.00 | 87,400.00 | 82,400.00 | 85,500.00 | 85,500.00 | 157,542 |
| 2022-04-28 | 84,500.00 | 85,200.00 | 80,500.00 | 82,700.00 | 82,700.00 | 151,865 |
| 2022-04-27 | 84,200.00 | 85,100.00 | 82,400.00 | 83,900.00 | 83,900.00 | 205,236 |
| 2022-04-26 | 89,000.00 | 91,100.00 | 87,500.00 | 87,500.00 | 87,500.00 | 134,605 |
| 2022-04-25 | 91,000.00 | 91,700.00 | 88,700.00 | 88,800.00 | 88,800.00 | 194,832 |
| 2022-04-22 | 93,800.00 | 94,600.00 | 91,000.00 | 93,200.00 | 93,200.00 | 150,821 |
| 2022-04-21 | 94,800.00 | 96,500.00 | 93,600.00 | 95,000.00 | 95,000.00 | 142,219 |
| 2022-04-20 | 97,600.00 | 99,200.00 | 95,100.00 | 95,100.00 | 95,100.00 | 153,747 |
| 2022-04-19 | 96,700.00 | 99,100.00 | 96,100.00 | 97,100.00 | 97,100.00 | 145,917 |
| 2022-04-18 | 102,600.00 | 102,700.00 | 96,900.00 | 97,100.00 | 97,100.00 | 253,406 |
| 2022-04-15 | 101,800.00 | 104,500.00 | 99,800.00 | 103,000.00 | 103,000.00 | 231,910 |
| 2022-04-14 | 104,000.00 | 105,200.00 | 99,700.00 | 102,100.00 | 102,100.00 | 264,428 |
| 2022-04-13 | 105,200.00 | 106,300.00 | 102,000.00 | 102,600.00 | 102,600.00 | 253,494 |
| 2022-04-12 | 108,400.00 | 110,600.00 | 104,500.00 | 105,200.00 | 105,200.00 | 284,782 |
| 2022-04-11 | 112,300.00 | 113,600.00 | 109,000.00 | 110,000.00 | 110,000.00 | 200,762 |
| 2022-04-08 | 119,500.00 | 119,800.00 | 111,700.00 | 112,900.00 | 112,900.00 | 287,979 |
| 2022-04-07 | 125,200.00 | 125,200.00 | 118,100.00 | 118,100.00 | 118,100.00 | 237,177 |
| 2022-04-06 | 123,000.00 | 129,000.00 | 122,000.00 | 126,400.00 | 126,400.00 | 336,680 |
| 2022-04-05 | 124,300.00 | 125,500.00 | 122,000.00 | 123,700.00 | 123,700.00 | 163,914 |
| 2022-04-04 | 123,800.00 | 125,500.00 | 122,200.00 | 123,400.00 | 123,400.00 | 140,519 |
| 2022-04-01 | 125,400.00 | 126,400.00 | 120,500.00 | 123,800.00 | 123,800.00 | 291,302 |
| 2022-03-31 | 132,500.00 | 133,800.00 | 124,400.00 | 124,800.00 | 124,800.00 | 403,964 |
| 2022-03-30 | 139,900.00 | 139,900.00 | 130,200.00 | 132,500.00 | 132,500.00 | 327,631 |
| 2022-03-29 | 141,900.00 | 142,600.00 | 135,900.00 | 138,400.00 | 138,400.00 | 203,960 |
| 2022-03-28 | 144,000.00 | 144,700.00 | 139,500.00 | 140,100.00 | 140,100.00 | 152,366 |
| 2022-03-25 | 146,600.00 | 151,200.00 | 144,700.00 | 144,700.00 | 144,700.00 | 329,856 |
| 2022-03-24 | 145,900.00 | 145,900.00 | 141,600.00 | 144,200.00 | 144,200.00 | 162,877 |
| 2022-03-23 | 147,000.00 | 148,600.00 | 145,200.00 | 145,300.00 | 145,300.00 | 148,974 |
| 2022-03-22 | 144,700.00 | 150,700.00 | 143,500.00 | 145,600.00 | 145,600.00 | 289,438 |
| 2022-03-21 | 149,000.00 | 149,700.00 | 141,900.00 | 145,400.00 | 145,400.00 | 257,882 |
| 2022-03-18 | 149,000.00 | 149,200.00 | 143,400.00 | 148,500.00 | 148,500.00 | 164,790 |
| 2022-03-17 | 150,000.00 | 152,000.00 | 145,700.00 | 147,000.00 | 147,000.00 | 274,251 |
| 2022-03-16 | 142,000.00 | 144,600.00 | 138,700.00 | 144,600.00 | 144,600.00 | 219,431 |
| 2022-03-15 | 147,900.00 | 150,200.00 | 135,000.00 | 137,700.00 | 137,700.00 | 301,474 |
| 2022-03-14 | 153,800.00 | 158,500.00 | 142,800.00 | 146,400.00 | 146,400.00 | 371,891 |
| 2022-03-11 | 150,300.00 | 155,700.00 | 146,800.00 | 151,800.00 | 151,800.00 | 327,803 |
| 2022-03-10 | 140,000.00 | 153,000.00 | 138,600.00 | 149,100.00 | 149,100.00 | 674,206 |
| 2022-03-08 | 132,100.00 | 135,500.00 | 131,000.00 | 133,600.00 | 133,600.00 | 154,624 |
| 2022-03-07 | 129,400.00 | 135,100.00 | 129,100.00 | 133,800.00 | 133,800.00 | 131,818 |
| 2022-03-04 | 139,300.00 | 141,200.00 | 131,300.00 | 133,400.00 | 133,400.00 | 279,501 |
| 2022-03-03 | 145,400.00 | 145,700.00 | 139,300.00 | 140,200.00 | 140,200.00 | 221,309 |
| 2022-03-02 | 136,900.00 | 143,500.00 | 135,900.00 | 142,500.00 | 142,500.00 | 369,195 |
| 2022-02-28 | 129,100.00 | 136,200.00 | 128,700.00 | 134,000.00 | 134,000.00 | 297,658 |
| 2022-02-25 | 131,200.00 | 135,300.00 | 129,200.00 | 130,700.00 | 130,700.00 | 298,038 |
| 2022-02-24 | 128,500.00 | 133,700.00 | 126,500.00 | 126,700.00 | 126,700.00 | 281,193 |
| 2022-02-23 | 132,000.00 | 134,500.00 | 129,700.00 | 131,600.00 | 131,600.00 | 217,898 |
| 2022-02-22 | 131,800.00 | 135,000.00 | 128,500.00 | 129,000.00 | 129,000.00 | 329,858 |
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.