GAMEVIL Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 122,500.00 | 150,700.00 | 118,900.00 | 149,100.00 | 149,100.00 | 1,044,327 |
| 2021-11-23 | 128,500.00 | 136,900.00 | 116,800.00 | 121,600.00 | 121,600.00 | 631,651 |
| 2021-11-22 | 151,100.00 | 154,000.00 | 127,200.00 | 134,800.00 | 134,800.00 | 742,396 |
| 2021-11-19 | 154,300.00 | 156,000.00 | 150,300.00 | 154,900.00 | 154,900.00 | 311,007 |
| 2021-11-18 | 151,200.00 | 164,800.00 | 143,500.00 | 159,700.00 | 159,700.00 | 740,308 |
| 2021-11-17 | 152,300.00 | 154,000.00 | 148,200.00 | 151,000.00 | 151,000.00 | 318,197 |
| 2021-11-16 | 147,900.00 | 154,300.00 | 143,000.00 | 152,300.00 | 152,300.00 | 555,556 |
| 2021-11-15 | 149,200.00 | 154,400.00 | 139,000.00 | 150,500.00 | 150,500.00 | 558,221 |
| 2021-11-12 | 154,000.00 | 160,200.00 | 136,000.00 | 147,500.00 | 147,500.00 | 1,589,048 |
| 2021-11-11 | 142,300.00 | 173,600.00 | 142,000.00 | 158,500.00 | 158,500.00 | 3,265,613 |
| 2021-11-10 | 116,000.00 | 141,500.00 | 110,000.00 | 136,000.00 | 136,000.00 | 3,015,831 |
| 2021-11-09 | 103,000.00 | 112,000.00 | 99,500.00 | 108,900.00 | 108,900.00 | 991,732 |
| 2021-11-08 | 84,600.00 | 102,300.00 | 84,200.00 | 100,300.00 | 100,300.00 | 1,347,019 |
| 2021-11-05 | 80,000.00 | 86,900.00 | 77,300.00 | 85,600.00 | 85,600.00 | 399,043 |
| 2021-11-04 | 87,000.00 | 88,300.00 | 74,800.00 | 80,000.00 | 80,000.00 | 433,604 |
| 2021-11-03 | 85,000.00 | 89,700.00 | 82,500.00 | 87,000.00 | 87,000.00 | 283,828 |
| 2021-11-02 | 85,400.00 | 93,900.00 | 80,900.00 | 88,200.00 | 88,200.00 | 521,847 |
| 2021-11-01 | 79,300.00 | 86,700.00 | 76,100.00 | 86,400.00 | 86,400.00 | 818,163 |
| 2021-10-29 | 70,000.00 | 76,000.00 | 69,400.00 | 74,200.00 | 74,200.00 | 394,754 |
| 2021-10-28 | 71,800.00 | 75,200.00 | 66,900.00 | 69,400.00 | 69,400.00 | 326,527 |
| 2021-10-27 | 65,800.00 | 73,000.00 | 64,400.00 | 72,300.00 | 72,300.00 | 320,768 |
| 2021-10-26 | 63,700.00 | 68,400.00 | 60,200.00 | 67,000.00 | 67,000.00 | 453,782 |
| 2021-10-25 | 73,400.00 | 73,900.00 | 62,800.00 | 63,500.00 | 63,500.00 | 547,220 |
| 2021-10-22 | 73,000.00 | 75,000.00 | 72,300.00 | 72,900.00 | 72,900.00 | 190,988 |
| 2021-10-21 | 69,600.00 | 75,700.00 | 68,300.00 | 74,500.00 | 74,500.00 | 875,364 |
| 2021-10-20 | 70,800.00 | 76,100.00 | 65,900.00 | 68,300.00 | 68,300.00 | 816,925 |
| 2021-10-19 | 66,900.00 | 70,500.00 | 65,300.00 | 68,900.00 | 68,900.00 | 639,296 |
| 2021-10-18 | 58,100.00 | 72,000.00 | 56,800.00 | 68,900.00 | 68,900.00 | 2,465,067 |
| 2021-10-15 | 54,500.00 | 59,100.00 | 53,000.00 | 57,500.00 | 57,500.00 | 833,008 |
| 2021-10-14 | 48,650.00 | 56,400.00 | 47,100.00 | 55,200.00 | 55,200.00 | 1,615,077 |
← NewerPage 21 of 21 · 1,230 trading days
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.