GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,090.00 | 5,120.00 | 4,930.00 | 4,990.00 | 4,913.10 | 212,999 |
| 2023-08-02 | 5,300.00 | 5,300.00 | 5,090.00 | 5,090.00 | 5,011.56 | 162,068 |
| 2023-08-01 | 5,120.00 | 5,420.00 | 5,100.00 | 5,300.00 | 5,218.32 | 262,566 |
| 2023-07-31 | 5,040.00 | 5,230.00 | 4,925.00 | 5,120.00 | 5,041.10 | 329,364 |
| 2023-07-28 | 4,860.00 | 5,090.00 | 4,800.00 | 4,990.00 | 4,913.10 | 172,894 |
| 2023-07-27 | 4,720.00 | 4,965.00 | 4,720.00 | 4,885.00 | 4,809.72 | 269,029 |
| 2023-07-26 | 5,140.00 | 5,190.00 | 4,630.00 | 4,800.00 | 4,726.03 | 654,657 |
| 2023-07-25 | 5,410.00 | 5,560.00 | 5,160.00 | 5,160.00 | 5,080.48 | 479,146 |
| 2023-07-24 | 5,800.00 | 5,820.00 | 5,450.00 | 5,460.00 | 5,375.86 | 369,248 |
| 2023-07-21 | 5,730.00 | 5,870.00 | 5,710.00 | 5,710.00 | 5,622.00 | 243,743 |
| 2023-07-20 | 5,850.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,720.46 | 512,113 |
| 2023-07-19 | 5,830.00 | 6,010.00 | 5,780.00 | 5,830.00 | 5,740.15 | 588,304 |
| 2023-07-18 | 5,970.00 | 6,010.00 | 5,800.00 | 5,800.00 | 5,710.62 | 253,537 |
| 2023-07-17 | 5,850.00 | 6,040.00 | 5,780.00 | 5,970.00 | 5,878.00 | 355,738 |
| 2023-07-14 | 5,940.00 | 6,130.00 | 5,870.00 | 5,900.00 | 5,809.08 | 771,613 |
| 2023-07-13 | 6,260.00 | 6,340.00 | 5,810.00 | 5,880.00 | 5,789.38 | 1,742,029 |
| 2023-07-12 | 5,960.00 | 6,120.00 | 5,880.00 | 6,090.00 | 5,996.15 | 650,134 |
| 2023-07-11 | 5,790.00 | 6,150.00 | 5,780.00 | 5,970.00 | 5,878.00 | 1,856,798 |
| 2023-07-10 | 5,490.00 | 5,790.00 | 5,490.00 | 5,670.00 | 5,582.62 | 383,687 |
| 2023-07-07 | 5,500.00 | 5,810.00 | 5,400.00 | 5,520.00 | 5,434.93 | 469,652 |
| 2023-07-06 | 5,700.00 | 5,820.00 | 5,500.00 | 5,510.00 | 5,425.09 | 432,059 |
| 2023-07-05 | 5,830.00 | 5,870.00 | 5,720.00 | 5,720.00 | 5,631.85 | 242,751 |
| 2023-07-04 | 5,780.00 | 5,890.00 | 5,780.00 | 5,800.00 | 5,710.62 | 361,599 |
| 2023-07-03 | 5,730.00 | 5,990.00 | 5,730.00 | 5,820.00 | 5,730.31 | 580,833 |
| 2023-06-30 | 5,920.00 | 5,960.00 | 5,720.00 | 5,730.00 | 5,641.69 | 595,221 |
| 2023-06-29 | 5,800.00 | 6,560.00 | 5,650.00 | 5,810.00 | 5,720.46 | 5,503,934 |
| 2023-06-28 | 5,790.00 | 5,930.00 | 5,730.00 | 5,800.00 | 5,710.62 | 318,260 |
| 2023-06-27 | 5,870.00 | 5,870.00 | 5,650.00 | 5,690.00 | 5,602.31 | 322,705 |
| 2023-06-26 | 5,960.00 | 6,060.00 | 5,830.00 | 5,870.00 | 5,779.54 | 296,349 |
| 2023-06-23 | 5,960.00 | 6,080.00 | 5,870.00 | 5,980.00 | 5,887.84 | 295,706 |
| 2023-06-22 | 5,960.00 | 6,120.00 | 5,930.00 | 5,950.00 | 5,858.30 | 392,454 |
| 2023-06-21 | 5,970.00 | 6,020.00 | 5,840.00 | 5,860.00 | 5,769.69 | 183,941 |
| 2023-06-20 | 5,960.00 | 6,070.00 | 5,930.00 | 5,940.00 | 5,848.46 | 281,523 |
| 2023-06-19 | 5,940.00 | 6,050.00 | 5,860.00 | 5,960.00 | 5,868.15 | 246,799 |
| 2023-06-16 | 5,970.00 | 6,050.00 | 5,950.00 | 5,970.00 | 5,878.00 | 175,472 |
| 2023-06-15 | 5,960.00 | 6,040.00 | 5,830.00 | 5,940.00 | 5,848.46 | 357,532 |
| 2023-06-14 | 6,270.00 | 6,280.00 | 5,870.00 | 5,900.00 | 5,809.08 | 931,015 |
| 2023-06-13 | 6,300.00 | 6,350.00 | 6,160.00 | 6,270.00 | 6,173.37 | 376,897 |
| 2023-06-12 | 6,500.00 | 6,540.00 | 6,300.00 | 6,300.00 | 6,202.91 | 672,950 |
| 2023-06-09 | 6,240.00 | 6,650.00 | 6,160.00 | 6,500.00 | 6,399.83 | 2,903,897 |
| 2023-06-08 | 6,100.00 | 6,300.00 | 6,000.00 | 6,020.00 | 5,927.23 | 527,321 |
| 2023-06-07 | 6,280.00 | 6,330.00 | 6,100.00 | 6,180.00 | 6,084.76 | 274,926 |
| 2023-06-05 | 6,180.00 | 6,390.00 | 6,120.00 | 6,290.00 | 6,193.06 | 823,008 |
| 2023-06-02 | 5,870.00 | 6,130.00 | 5,860.00 | 6,120.00 | 6,025.68 | 362,528 |
| 2023-06-01 | 5,850.00 | 6,000.00 | 5,800.00 | 5,860.00 | 5,769.69 | 306,151 |
| 2023-05-31 | 5,830.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,759.85 | 162,893 |
| 2023-05-30 | 5,800.00 | 5,950.00 | 5,710.00 | 5,900.00 | 5,809.08 | 254,790 |
| 2023-05-26 | 5,930.00 | 5,950.00 | 5,790.00 | 5,800.00 | 5,710.62 | 196,777 |
| 2023-05-25 | 5,980.00 | 6,030.00 | 5,910.00 | 5,920.00 | 5,828.77 | 207,300 |
| 2023-05-24 | 6,110.00 | 6,130.00 | 6,000.00 | 6,000.00 | 5,907.53 | 167,054 |
| 2023-05-23 | 6,140.00 | 6,250.00 | 6,050.00 | 6,110.00 | 6,015.84 | 280,864 |
| 2023-05-22 | 6,180.00 | 6,210.00 | 6,110.00 | 6,140.00 | 6,045.38 | 206,985 |
| 2023-05-19 | 6,200.00 | 6,280.00 | 6,160.00 | 6,220.00 | 6,124.14 | 175,859 |
| 2023-05-18 | 6,080.00 | 6,230.00 | 6,050.00 | 6,200.00 | 6,104.45 | 220,273 |
| 2023-05-17 | 5,970.00 | 6,100.00 | 5,960.00 | 6,010.00 | 5,917.38 | 198,058 |
| 2023-05-16 | 6,140.00 | 6,270.00 | 5,990.00 | 5,990.00 | 5,897.69 | 297,657 |
| 2023-05-15 | 6,080.00 | 6,490.00 | 6,050.00 | 6,210.00 | 6,114.30 | 1,067,876 |
| 2023-05-12 | 5,900.00 | 6,250.00 | 5,890.00 | 6,150.00 | 6,055.22 | 977,288 |
| 2023-05-11 | 5,850.00 | 6,110.00 | 5,850.00 | 5,890.00 | 5,799.23 | 425,727 |
| 2023-05-10 | 5,820.00 | 6,010.00 | 5,790.00 | 5,850.00 | 5,759.85 | 257,641 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 45.0000 KRW |
| 2024-12-27 | 45.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2022-06-29 | 10.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2021-06-29 | 10.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2020-06-29 | 20.0000 KRW |
| 2019-12-27 | 55.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.