GalaxiaMoneytree Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,250.00 | 7,310.00 | 7,060.00 | 7,200.00 | 7,004.69 | 171,227 |
| 2022-05-18 | 7,520.00 | 7,730.00 | 7,420.00 | 7,420.00 | 7,218.72 | 181,692 |
| 2022-05-17 | 7,520.00 | 7,580.00 | 7,420.00 | 7,490.00 | 7,286.82 | 121,550 |
| 2022-05-16 | 7,580.00 | 7,730.00 | 7,470.00 | 7,520.00 | 7,316.01 | 167,677 |
| 2022-05-13 | 7,360.00 | 7,580.00 | 7,360.00 | 7,430.00 | 7,228.45 | 139,360 |
| 2022-05-12 | 7,720.00 | 7,780.00 | 7,350.00 | 7,360.00 | 7,160.35 | 349,838 |
| 2022-05-11 | 7,840.00 | 8,020.00 | 7,750.00 | 7,860.00 | 7,646.79 | 155,623 |
| 2022-05-10 | 7,940.00 | 8,020.00 | 7,650.00 | 7,970.00 | 7,753.80 | 299,661 |
| 2022-05-09 | 8,510.00 | 8,590.00 | 8,110.00 | 8,120.00 | 7,899.73 | 291,420 |
| 2022-05-06 | 8,520.00 | 8,690.00 | 8,500.00 | 8,640.00 | 8,405.63 | 153,648 |
| 2022-05-04 | 8,920.00 | 8,990.00 | 8,720.00 | 8,730.00 | 8,493.19 | 170,929 |
| 2022-05-03 | 8,910.00 | 9,150.00 | 8,910.00 | 8,920.00 | 8,678.03 | 234,703 |
| 2022-05-02 | 8,810.00 | 8,940.00 | 8,710.00 | 8,900.00 | 8,658.57 | 140,912 |
| 2022-04-29 | 8,850.00 | 9,100.00 | 8,850.00 | 8,880.00 | 8,639.12 | 143,308 |
| 2022-04-28 | 9,120.00 | 9,200.00 | 8,830.00 | 8,840.00 | 8,600.20 | 181,660 |
| 2022-04-27 | 8,610.00 | 9,130.00 | 8,610.00 | 8,990.00 | 8,746.13 | 287,757 |
| 2022-04-26 | 9,200.00 | 9,450.00 | 9,010.00 | 9,080.00 | 8,833.69 | 299,624 |
| 2022-04-25 | 9,610.00 | 9,610.00 | 9,170.00 | 9,170.00 | 8,921.25 | 347,357 |
| 2022-04-22 | 9,950.00 | 9,950.00 | 9,600.00 | 9,690.00 | 9,427.14 | 436,259 |
| 2022-04-21 | 10,150.00 | 10,150.00 | 9,970.00 | 10,050.00 | 9,777.38 | 292,742 |
| 2022-04-20 | 10,300.00 | 10,450.00 | 10,050.00 | 10,150.00 | 9,874.67 | 271,986 |
| 2022-04-19 | 10,400.00 | 10,400.00 | 10,200.00 | 10,250.00 | 9,971.95 | 218,851 |
| 2022-04-18 | 10,050.00 | 10,450.00 | 10,000.00 | 10,200.00 | 9,923.31 | 328,705 |
| 2022-04-15 | 10,000.00 | 10,450.00 | 9,950.00 | 10,100.00 | 9,826.02 | 415,925 |
| 2022-04-14 | 10,200.00 | 10,400.00 | 10,050.00 | 10,100.00 | 9,826.02 | 220,893 |
| 2022-04-13 | 10,150.00 | 10,250.00 | 9,990.00 | 10,050.00 | 9,777.38 | 230,189 |
| 2022-04-12 | 10,050.00 | 10,600.00 | 9,740.00 | 10,150.00 | 9,874.67 | 621,471 |
| 2022-04-11 | 10,150.00 | 10,500.00 | 10,050.00 | 10,200.00 | 9,923.31 | 304,490 |
| 2022-04-08 | 10,450.00 | 10,600.00 | 10,100.00 | 10,250.00 | 9,971.95 | 351,149 |
| 2022-04-07 | 10,700.00 | 10,750.00 | 10,350.00 | 10,350.00 | 10,069.24 | 378,842 |
| 2022-04-06 | 10,750.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,604.32 | 338,270 |
| 2022-04-05 | 10,750.00 | 11,250.00 | 10,700.00 | 11,000.00 | 10,701.61 | 1,021,113 |
| 2022-04-04 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,409.75 | 299,187 |
| 2022-04-01 | 10,550.00 | 10,600.00 | 10,250.00 | 10,450.00 | 10,166.53 | 425,855 |
| 2022-03-31 | 10,950.00 | 11,100.00 | 10,650.00 | 10,700.00 | 10,409.75 | 718,499 |
| 2022-03-30 | 11,250.00 | 11,250.00 | 10,700.00 | 10,850.00 | 10,555.68 | 993,006 |
| 2022-03-29 | 11,150.00 | 12,350.00 | 11,000.00 | 11,300.00 | 10,993.47 | 6,137,739 |
| 2022-03-28 | 10,850.00 | 11,100.00 | 10,650.00 | 11,050.00 | 10,750.25 | 1,111,526 |
| 2022-03-25 | 10,500.00 | 11,100.00 | 10,350.00 | 10,650.00 | 10,361.10 | 1,746,368 |
| 2022-03-24 | 10,250.00 | 10,400.00 | 10,050.00 | 10,350.00 | 10,069.24 | 402,740 |
| 2022-03-23 | 10,550.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,020.60 | 582,919 |
| 2022-03-22 | 10,150.00 | 10,650.00 | 10,000.00 | 10,450.00 | 10,166.53 | 900,752 |
| 2022-03-21 | 10,600.00 | 10,700.00 | 10,050.00 | 10,150.00 | 9,874.67 | 996,014 |
| 2022-03-18 | 10,300.00 | 10,350.00 | 10,050.00 | 10,300.00 | 10,020.60 | 468,155 |
| 2022-03-17 | 10,000.00 | 10,400.00 | 9,930.00 | 10,300.00 | 10,020.60 | 1,360,340 |
| 2022-03-16 | 9,560.00 | 10,050.00 | 9,530.00 | 9,900.00 | 9,631.45 | 884,476 |
| 2022-03-15 | 9,370.00 | 9,830.00 | 9,370.00 | 9,390.00 | 9,135.28 | 414,693 |
| 2022-03-14 | 9,900.00 | 9,910.00 | 9,460.00 | 9,460.00 | 9,203.38 | 367,390 |
| 2022-03-11 | 9,500.00 | 9,880.00 | 9,440.00 | 9,850.00 | 9,582.80 | 793,433 |
| 2022-03-10 | 9,480.00 | 9,790.00 | 9,380.00 | 9,440.00 | 9,183.93 | 509,713 |
| 2022-03-08 | 9,020.00 | 9,920.00 | 9,000.00 | 9,200.00 | 8,950.44 | 1,361,335 |
| 2022-03-07 | 9,360.00 | 9,510.00 | 9,180.00 | 9,210.00 | 8,960.16 | 474,749 |
| 2022-03-04 | 9,990.00 | 9,990.00 | 9,530.00 | 9,680.00 | 9,417.41 | 573,934 |
| 2022-03-03 | 10,000.00 | 10,200.00 | 9,830.00 | 10,100.00 | 9,826.02 | 859,273 |
| 2022-03-02 | 9,810.00 | 10,000.00 | 9,740.00 | 9,910.00 | 9,641.18 | 545,696 |
| 2022-02-28 | 9,490.00 | 9,850.00 | 9,410.00 | 9,600.00 | 9,339.58 | 436,055 |
| 2022-02-25 | 9,650.00 | 9,730.00 | 9,380.00 | 9,550.00 | 9,290.94 | 416,699 |
| 2022-02-24 | 9,710.00 | 10,000.00 | 9,250.00 | 9,270.00 | 9,018.54 | 721,758 |
| 2022-02-23 | 9,780.00 | 10,250.00 | 9,690.00 | 9,890.00 | 9,621.72 | 877,162 |
| 2022-02-22 | 9,710.00 | 9,930.00 | 9,560.00 | 9,690.00 | 9,427.14 | 499,207 |
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.