GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,470.00 | 5,530.00 | 5,340.00 | 5,450.00 | 5,310.75 | 243,613 |
| 2022-11-11 | 5,340.00 | 5,430.00 | 5,310.00 | 5,420.00 | 5,281.52 | 327,563 |
| 2022-11-10 | 5,250.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,018.42 | 194,773 |
| 2022-11-09 | 5,420.00 | 5,470.00 | 5,330.00 | 5,340.00 | 5,203.56 | 249,918 |
| 2022-11-08 | 5,180.00 | 5,660.00 | 5,170.00 | 5,420.00 | 5,281.52 | 6,010,789 |
| 2022-11-07 | 5,100.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,028.16 | 84,444 |
| 2022-11-04 | 5,110.00 | 5,190.00 | 5,010.00 | 5,080.00 | 4,950.21 | 119,088 |
| 2022-11-03 | 5,040.00 | 5,170.00 | 5,040.00 | 5,100.00 | 4,969.70 | 75,734 |
| 2022-11-02 | 5,110.00 | 5,290.00 | 5,110.00 | 5,170.00 | 5,037.91 | 151,413 |
| 2022-11-01 | 5,030.00 | 5,170.00 | 4,985.00 | 5,160.00 | 5,028.16 | 96,474 |
| 2022-10-31 | 5,110.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,920.97 | 81,072 |
| 2022-10-28 | 5,100.00 | 5,240.00 | 5,010.00 | 5,050.00 | 4,920.97 | 156,818 |
| 2022-10-27 | 4,940.00 | 5,350.00 | 4,940.00 | 5,200.00 | 5,067.14 | 358,331 |
| 2022-10-26 | 5,040.00 | 5,100.00 | 4,925.00 | 4,930.00 | 4,804.04 | 119,912 |
| 2022-10-25 | 5,050.00 | 5,130.00 | 4,980.00 | 4,985.00 | 4,857.63 | 125,252 |
| 2022-10-24 | 5,040.00 | 5,120.00 | 4,965.00 | 4,985.00 | 4,857.63 | 148,691 |
| 2022-10-21 | 5,130.00 | 5,180.00 | 4,940.00 | 4,940.00 | 4,813.78 | 325,490 |
| 2022-10-20 | 5,550.00 | 5,550.00 | 5,200.00 | 5,210.00 | 5,076.89 | 392,723 |
| 2022-10-19 | 5,360.00 | 6,430.00 | 5,310.00 | 5,500.00 | 5,359.48 | 6,348,802 |
| 2022-10-18 | 5,080.00 | 5,260.00 | 4,995.00 | 5,170.00 | 5,037.91 | 208,639 |
| 2022-10-17 | 4,730.00 | 4,980.00 | 4,610.00 | 4,905.00 | 4,779.68 | 108,918 |
| 2022-10-14 | 4,470.00 | 4,835.00 | 4,470.00 | 4,785.00 | 4,662.74 | 180,210 |
| 2022-10-13 | 4,685.00 | 4,685.00 | 4,410.00 | 4,410.00 | 4,297.33 | 147,256 |
| 2022-10-12 | 4,590.00 | 4,730.00 | 4,545.00 | 4,690.00 | 4,570.17 | 99,118 |
| 2022-10-11 | 4,830.00 | 5,000.00 | 4,620.00 | 4,620.00 | 4,501.96 | 153,475 |
| 2022-10-07 | 5,070.00 | 5,130.00 | 5,010.00 | 5,020.00 | 4,891.74 | 65,653 |
| 2022-10-06 | 5,000.00 | 5,150.00 | 5,000.00 | 5,070.00 | 4,940.46 | 84,569 |
| 2022-10-05 | 5,200.00 | 5,230.00 | 4,910.00 | 4,970.00 | 4,843.02 | 115,934 |
| 2022-10-04 | 4,950.00 | 5,140.00 | 4,950.00 | 5,100.00 | 4,969.70 | 119,881 |
| 2022-09-30 | 4,780.00 | 5,070.00 | 4,740.00 | 4,900.00 | 4,774.81 | 139,289 |
| 2022-09-29 | 5,120.00 | 5,160.00 | 4,880.00 | 4,880.00 | 4,755.32 | 156,664 |
| 2022-09-28 | 5,160.00 | 5,260.00 | 4,805.00 | 4,905.00 | 4,779.68 | 342,367 |
| 2022-09-27 | 5,010.00 | 5,330.00 | 5,010.00 | 5,220.00 | 5,086.63 | 249,432 |
| 2022-09-26 | 5,480.00 | 5,570.00 | 5,100.00 | 5,150.00 | 5,018.42 | 251,321 |
| 2022-09-23 | 5,770.00 | 5,950.00 | 5,520.00 | 5,590.00 | 5,447.18 | 148,004 |
| 2022-09-22 | 5,990.00 | 6,060.00 | 5,700.00 | 5,820.00 | 5,671.30 | 235,351 |
| 2022-09-21 | 6,090.00 | 6,230.00 | 6,070.00 | 6,070.00 | 5,914.91 | 144,759 |
| 2022-09-20 | 6,230.00 | 6,320.00 | 6,190.00 | 6,210.00 | 6,051.34 | 206,350 |
| 2022-09-19 | 6,290.00 | 7,020.00 | 6,050.00 | 6,200.00 | 6,041.59 | 2,607,003 |
| 2022-09-16 | 6,150.00 | 7,040.00 | 6,150.00 | 6,320.00 | 6,158.53 | 2,047,760 |
| 2022-09-15 | 6,240.00 | 6,700.00 | 6,130.00 | 6,280.00 | 6,119.55 | 359,141 |
| 2022-09-14 | 6,150.00 | 6,250.00 | 6,100.00 | 6,240.00 | 6,080.57 | 60,603 |
| 2022-09-13 | 6,180.00 | 6,390.00 | 6,180.00 | 6,340.00 | 6,178.01 | 115,108 |
| 2022-09-08 | 6,240.00 | 6,340.00 | 6,100.00 | 6,160.00 | 6,002.61 | 84,117 |
| 2022-09-07 | 6,350.00 | 6,350.00 | 6,110.00 | 6,110.00 | 5,953.89 | 128,485 |
| 2022-09-06 | 6,200.00 | 6,360.00 | 6,200.00 | 6,240.00 | 6,080.57 | 75,896 |
| 2022-09-05 | 6,170.00 | 6,350.00 | 6,160.00 | 6,200.00 | 6,041.59 | 127,561 |
| 2022-09-02 | 6,370.00 | 6,500.00 | 6,300.00 | 6,330.00 | 6,168.27 | 97,179 |
| 2022-09-01 | 6,540.00 | 6,570.00 | 6,340.00 | 6,350.00 | 6,187.76 | 105,613 |
| 2022-08-31 | 6,450.00 | 6,790.00 | 6,430.00 | 6,580.00 | 6,411.88 | 330,916 |
| 2022-08-30 | 6,500.00 | 6,700.00 | 6,460.00 | 6,530.00 | 6,363.16 | 73,648 |
| 2022-08-29 | 6,340.00 | 6,570.00 | 6,270.00 | 6,500.00 | 6,333.93 | 137,974 |
| 2022-08-26 | 6,750.00 | 6,830.00 | 6,590.00 | 6,660.00 | 6,489.84 | 131,056 |
| 2022-08-25 | 6,700.00 | 6,840.00 | 6,680.00 | 6,730.00 | 6,558.05 | 100,507 |
| 2022-08-24 | 6,640.00 | 6,790.00 | 6,600.00 | 6,720.00 | 6,548.31 | 107,327 |
| 2022-08-23 | 6,770.00 | 6,860.00 | 6,600.00 | 6,670.00 | 6,499.58 | 162,032 |
| 2022-08-22 | 7,110.00 | 7,270.00 | 6,880.00 | 6,890.00 | 6,713.96 | 242,278 |
| 2022-08-19 | 7,460.00 | 7,480.00 | 7,190.00 | 7,190.00 | 7,006.30 | 136,791 |
| 2022-08-18 | 7,330.00 | 7,480.00 | 7,180.00 | 7,420.00 | 7,230.42 | 152,407 |
| 2022-08-17 | 7,560.00 | 7,570.00 | 7,310.00 | 7,340.00 | 7,152.46 | 211,249 |
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.