GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,580.00 | 7,620.00 | 7,490.00 | 7,580.00 | 7,386.33 | 136,511 |
| 2022-08-12 | 7,430.00 | 7,610.00 | 7,410.00 | 7,540.00 | 7,347.35 | 199,230 |
| 2022-08-11 | 7,430.00 | 7,590.00 | 7,400.00 | 7,480.00 | 7,288.89 | 263,413 |
| 2022-08-10 | 7,430.00 | 7,620.00 | 7,320.00 | 7,370.00 | 7,181.70 | 310,263 |
| 2022-08-09 | 7,540.00 | 7,670.00 | 7,430.00 | 7,510.00 | 7,318.12 | 240,397 |
| 2022-08-08 | 7,670.00 | 7,720.00 | 7,500.00 | 7,610.00 | 7,415.57 | 306,519 |
| 2022-08-05 | 7,610.00 | 7,630.00 | 7,430.00 | 7,500.00 | 7,308.38 | 264,242 |
| 2022-08-04 | 7,510.00 | 7,900.00 | 7,470.00 | 7,690.00 | 7,493.52 | 791,642 |
| 2022-08-03 | 7,300.00 | 7,490.00 | 7,230.00 | 7,460.00 | 7,269.40 | 183,591 |
| 2022-08-02 | 7,350.00 | 7,390.00 | 7,250.00 | 7,310.00 | 7,123.23 | 150,456 |
| 2022-08-01 | 7,540.00 | 7,540.00 | 7,290.00 | 7,430.00 | 7,240.17 | 191,227 |
| 2022-07-29 | 7,310.00 | 7,850.00 | 7,260.00 | 7,400.00 | 7,210.93 | 668,776 |
| 2022-07-28 | 7,450.00 | 7,510.00 | 7,230.00 | 7,230.00 | 7,045.28 | 249,604 |
| 2022-07-27 | 7,290.00 | 7,400.00 | 7,200.00 | 7,370.00 | 7,181.70 | 217,189 |
| 2022-07-26 | 7,480.00 | 7,540.00 | 7,240.00 | 7,270.00 | 7,084.25 | 376,973 |
| 2022-07-25 | 7,550.00 | 7,940.00 | 7,470.00 | 7,600.00 | 7,405.82 | 1,045,023 |
| 2022-07-22 | 7,700.00 | 7,810.00 | 7,460.00 | 7,470.00 | 7,279.14 | 364,694 |
| 2022-07-21 | 8,120.00 | 8,120.00 | 7,630.00 | 7,630.00 | 7,435.06 | 787,482 |
| 2022-07-20 | 8,030.00 | 8,230.00 | 7,900.00 | 8,040.00 | 7,834.58 | 1,869,644 |
| 2022-07-19 | 7,890.00 | 8,060.00 | 7,810.00 | 7,860.00 | 7,659.18 | 1,142,385 |
| 2022-07-18 | 7,800.00 | 8,400.00 | 7,720.00 | 7,960.00 | 7,756.62 | 6,417,299 |
| 2022-07-15 | 7,610.00 | 7,730.00 | 7,430.00 | 7,600.00 | 7,405.82 | 1,638,453 |
| 2022-07-14 | 7,340.00 | 8,430.00 | 7,200.00 | 7,610.00 | 7,415.57 | 16,649,301 |
| 2022-07-13 | 6,280.00 | 6,930.00 | 6,180.00 | 6,930.00 | 6,752.94 | 2,313,645 |
| 2022-07-12 | 6,260.00 | 6,420.00 | 6,170.00 | 6,240.00 | 6,080.57 | 263,361 |
| 2022-07-11 | 6,350.00 | 7,200.00 | 6,180.00 | 6,350.00 | 6,187.76 | 2,723,020 |
| 2022-07-08 | 6,060.00 | 6,230.00 | 6,000.00 | 6,080.00 | 5,924.66 | 130,262 |
| 2022-07-07 | 5,850.00 | 6,060.00 | 5,850.00 | 5,980.00 | 5,827.21 | 128,817 |
| 2022-07-06 | 5,890.00 | 6,090.00 | 5,780.00 | 5,800.00 | 5,651.81 | 132,648 |
| 2022-07-05 | 5,740.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,671.30 | 74,745 |
| 2022-07-04 | 5,720.00 | 5,760.00 | 5,520.00 | 5,590.00 | 5,447.18 | 85,646 |
| 2022-07-01 | 5,870.00 | 6,320.00 | 5,660.00 | 5,720.00 | 5,573.86 | 176,373 |
| 2022-06-30 | 6,220.00 | 6,220.00 | 5,880.00 | 5,920.00 | 5,768.75 | 110,454 |
| 2022-06-29 | 5,990.00 | 6,200.00 | 5,970.00 | 6,160.00 | 6,002.61 | 65,239 |
| 2022-06-28 | 6,040.00 | 6,240.00 | 6,040.00 | 6,180.00 | 6,012.36 | 133,013 |
| 2022-06-27 | 5,840.00 | 6,150.00 | 5,810.00 | 6,140.00 | 5,973.44 | 270,027 |
| 2022-06-24 | 5,210.00 | 5,770.00 | 5,210.00 | 5,730.00 | 5,574.56 | 256,970 |
| 2022-06-23 | 5,600.00 | 5,730.00 | 5,250.00 | 5,270.00 | 5,127.04 | 284,107 |
| 2022-06-22 | 6,090.00 | 6,170.00 | 5,600.00 | 5,600.00 | 5,448.09 | 287,635 |
| 2022-06-21 | 6,010.00 | 6,120.00 | 5,930.00 | 6,020.00 | 5,856.70 | 187,713 |
| 2022-06-20 | 6,300.00 | 6,410.00 | 5,800.00 | 6,060.00 | 5,895.61 | 315,357 |
| 2022-06-17 | 6,090.00 | 6,370.00 | 6,050.00 | 6,280.00 | 6,109.65 | 162,904 |
| 2022-06-16 | 6,450.00 | 6,620.00 | 6,310.00 | 6,310.00 | 6,138.83 | 212,713 |
| 2022-06-15 | 6,630.00 | 6,720.00 | 6,300.00 | 6,390.00 | 6,216.66 | 275,281 |
| 2022-06-14 | 6,450.00 | 6,730.00 | 6,420.00 | 6,670.00 | 6,489.07 | 339,205 |
| 2022-06-13 | 7,270.00 | 7,270.00 | 6,760.00 | 6,770.00 | 6,586.35 | 596,263 |
| 2022-06-10 | 7,180.00 | 8,900.00 | 7,140.00 | 7,550.00 | 7,345.19 | 5,725,778 |
| 2022-06-09 | 7,490.00 | 7,490.00 | 7,250.00 | 7,360.00 | 7,160.35 | 111,306 |
| 2022-06-08 | 7,590.00 | 7,680.00 | 7,420.00 | 7,470.00 | 7,267.36 | 151,279 |
| 2022-06-07 | 7,830.00 | 7,830.00 | 7,510.00 | 7,670.00 | 7,461.94 | 132,728 |
| 2022-06-03 | 7,960.00 | 8,030.00 | 7,820.00 | 7,830.00 | 7,617.60 | 128,628 |
| 2022-06-02 | 7,730.00 | 8,290.00 | 7,720.00 | 7,920.00 | 7,705.16 | 288,912 |
| 2022-05-31 | 8,000.00 | 8,030.00 | 7,760.00 | 7,900.00 | 7,685.70 | 137,283 |
| 2022-05-30 | 7,980.00 | 8,120.00 | 7,840.00 | 7,880.00 | 7,666.24 | 183,086 |
| 2022-05-27 | 7,850.00 | 7,980.00 | 7,750.00 | 7,760.00 | 7,549.50 | 106,329 |
| 2022-05-26 | 7,900.00 | 8,300.00 | 7,730.00 | 7,750.00 | 7,539.77 | 606,234 |
| 2022-05-25 | 7,490.00 | 7,810.00 | 7,330.00 | 7,780.00 | 7,568.96 | 209,891 |
| 2022-05-24 | 7,620.00 | 7,760.00 | 7,430.00 | 7,430.00 | 7,228.45 | 184,399 |
| 2022-05-23 | 7,500.00 | 7,750.00 | 7,370.00 | 7,600.00 | 7,393.84 | 224,496 |
| 2022-05-20 | 7,230.00 | 7,550.00 | 7,230.00 | 7,450.00 | 7,247.91 | 247,719 |
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.