GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 126,300.00 | 137,500.00 | 124,000.00 | 137,500.00 | 137,500.00 | 338,303 |
| 2022-02-18 | 128,700.00 | 133,900.00 | 127,200.00 | 131,100.00 | 131,100.00 | 264,894 |
| 2022-02-17 | 137,000.00 | 140,000.00 | 129,300.00 | 132,800.00 | 132,800.00 | 458,740 |
| 2022-02-16 | 133,000.00 | 141,700.00 | 130,200.00 | 137,500.00 | 137,500.00 | 558,080 |
| 2022-02-15 | 127,800.00 | 132,700.00 | 123,600.00 | 126,500.00 | 126,500.00 | 360,211 |
| 2022-02-14 | 133,600.00 | 136,800.00 | 120,300.00 | 125,300.00 | 125,300.00 | 707,958 |
| 2022-02-11 | 119,400.00 | 143,400.00 | 118,800.00 | 139,100.00 | 139,100.00 | 1,591,686 |
| 2022-02-10 | 135,000.00 | 137,000.00 | 112,600.00 | 120,900.00 | 120,900.00 | 1,011,518 |
| 2022-02-09 | 147,600.00 | 148,200.00 | 140,000.00 | 143,400.00 | 143,400.00 | 250,243 |
| 2022-02-08 | 147,500.00 | 154,400.00 | 141,100.00 | 143,800.00 | 143,800.00 | 459,518 |
| 2022-02-07 | 143,000.00 | 149,600.00 | 138,500.00 | 146,300.00 | 146,300.00 | 599,602 |
| 2022-02-04 | 133,300.00 | 143,300.00 | 133,300.00 | 138,000.00 | 138,000.00 | 612,837 |
| 2022-02-03 | 155,500.00 | 158,300.00 | 133,700.00 | 135,000.00 | 135,000.00 | 974,960 |
| 2022-01-28 | 180,200.00 | 181,400.00 | 153,400.00 | 154,500.00 | 154,500.00 | 919,595 |
| 2022-01-27 | 190,800.00 | 192,400.00 | 176,000.00 | 178,500.00 | 178,500.00 | 426,384 |
| 2022-01-26 | 191,000.00 | 198,200.00 | 186,700.00 | 190,800.00 | 190,800.00 | 617,136 |
| 2022-01-25 | 190,000.00 | 194,400.00 | 185,700.00 | 186,000.00 | 186,000.00 | 683,891 |
| 2022-01-24 | 177,800.00 | 187,400.00 | 170,500.00 | 187,400.00 | 187,400.00 | 497,918 |
| 2022-01-21 | 176,100.00 | 189,500.00 | 174,200.00 | 180,400.00 | 180,400.00 | 846,375 |
| 2022-01-20 | 164,900.00 | 181,100.00 | 163,400.00 | 181,100.00 | 181,100.00 | 850,872 |
| 2022-01-19 | 157,300.00 | 167,200.00 | 155,000.00 | 162,800.00 | 162,800.00 | 616,315 |
| 2022-01-18 | 161,300.00 | 169,400.00 | 153,300.00 | 154,400.00 | 154,400.00 | 399,715 |
| 2022-01-17 | 159,900.00 | 165,800.00 | 157,000.00 | 161,300.00 | 161,300.00 | 300,258 |
| 2022-01-14 | 154,000.00 | 164,200.00 | 150,100.00 | 160,000.00 | 160,000.00 | 446,789 |
| 2022-01-13 | 173,000.00 | 175,700.00 | 161,400.00 | 161,700.00 | 161,700.00 | 485,121 |
| 2022-01-12 | 168,100.00 | 179,500.00 | 160,300.00 | 172,900.00 | 172,900.00 | 890,917 |
| 2022-01-11 | 179,900.00 | 181,800.00 | 153,700.00 | 163,200.00 | 163,200.00 | 1,279,140 |
| 2022-01-10 | 185,700.00 | 190,900.00 | 179,600.00 | 181,800.00 | 181,800.00 | 429,455 |
| 2022-01-07 | 185,000.00 | 194,000.00 | 182,200.00 | 193,600.00 | 193,600.00 | 935,577 |
| 2022-01-06 | 192,900.00 | 195,300.00 | 176,000.00 | 179,800.00 | 179,800.00 | 906,951 |
| 2022-01-05 | 203,000.00 | 205,600.00 | 192,500.00 | 199,500.00 | 199,500.00 | 541,797 |
| 2022-01-04 | 216,300.00 | 220,600.00 | 199,200.00 | 203,000.00 | 203,000.00 | 805,914 |
| 2022-01-03 | 236,200.00 | 241,500.00 | 211,400.00 | 217,500.00 | 217,500.00 | 874,619 |
| 2021-12-30 | 223,400.00 | 239,800.00 | 217,500.00 | 237,500.00 | 237,500.00 | 817,659 |
| 2021-12-29 | 218,500.00 | 238,000.00 | 216,000.00 | 226,000.00 | 226,000.00 | 1,541,863 |
| 2021-12-28 | 188,000.00 | 232,700.00 | 185,000.00 | 218,000.00 | 218,000.00 | 2,537,732 |
| 2021-12-27 | 186,900.00 | 195,000.00 | 181,100.00 | 187,800.00 | 187,800.00 | 543,377 |
| 2021-12-24 | 174,300.00 | 199,000.00 | 171,600.00 | 188,700.00 | 188,700.00 | 1,380,267 |
| 2021-12-23 | 174,000.00 | 176,800.00 | 167,200.00 | 172,200.00 | 172,200.00 | 493,620 |
| 2021-12-22 | 159,100.00 | 177,400.00 | 157,600.00 | 168,800.00 | 168,800.00 | 1,147,535 |
| 2021-12-21 | 148,700.00 | 163,500.00 | 142,000.00 | 161,500.00 | 161,500.00 | 598,439 |
| 2021-12-20 | 150,600.00 | 153,100.00 | 146,900.00 | 147,300.00 | 147,300.00 | 234,148 |
| 2021-12-17 | 143,500.00 | 153,000.00 | 141,500.00 | 151,000.00 | 151,000.00 | 519,967 |
| 2021-12-16 | 136,600.00 | 154,000.00 | 133,500.00 | 145,500.00 | 145,500.00 | 1,112,880 |
| 2021-12-15 | 134,800.00 | 138,300.00 | 128,500.00 | 132,900.00 | 132,900.00 | 358,235 |
| 2021-12-14 | 134,200.00 | 140,500.00 | 132,000.00 | 135,100.00 | 135,100.00 | 584,101 |
| 2021-12-13 | 150,000.00 | 150,400.00 | 138,500.00 | 139,000.00 | 139,000.00 | 491,704 |
| 2021-12-10 | 150,300.00 | 162,500.00 | 147,900.00 | 154,000.00 | 154,000.00 | 461,089 |
| 2021-12-09 | 156,100.00 | 164,000.00 | 153,100.00 | 156,500.00 | 156,500.00 | 693,127 |
| 2021-12-08 | 142,000.00 | 160,000.00 | 137,000.00 | 153,500.00 | 153,500.00 | 1,504,014 |
| 2021-12-07 | 142,200.00 | 143,700.00 | 129,900.00 | 138,000.00 | 138,000.00 | 1,001,955 |
| 2021-12-06 | 153,100.00 | 154,000.00 | 138,400.00 | 138,600.00 | 138,600.00 | 807,697 |
| 2021-12-03 | 156,000.00 | 169,000.00 | 151,500.00 | 161,700.00 | 161,700.00 | 817,670 |
| 2021-12-02 | 168,800.00 | 173,500.00 | 152,300.00 | 157,200.00 | 157,200.00 | 958,594 |
| 2021-12-01 | 196,000.00 | 196,000.00 | 172,100.00 | 179,800.00 | 179,800.00 | 902,780 |
| 2021-11-30 | 180,200.00 | 199,800.00 | 178,500.00 | 189,800.00 | 189,800.00 | 1,640,325 |
| 2021-11-29 | 176,000.00 | 194,500.00 | 170,600.00 | 175,800.00 | 175,800.00 | 1,236,571 |
| 2021-11-26 | 155,500.00 | 188,600.00 | 147,100.00 | 179,000.00 | 179,000.00 | 2,460,505 |
| 2021-11-25 | 149,100.00 | 158,000.00 | 143,300.00 | 150,100.00 | 150,100.00 | 618,147 |
| 2021-11-24 | 122,500.00 | 150,700.00 | 118,900.00 | 149,100.00 | 149,100.00 | 1,044,327 |
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.