GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,000.00 | 10,160.00 | 9,890.00 | 10,020.00 | 10,020.00 | 55,652 |
| 2024-07-23 | 10,440.00 | 10,440.00 | 9,800.00 | 9,990.00 | 9,990.00 | 99,978 |
| 2024-07-22 | 10,640.00 | 10,680.00 | 10,240.00 | 10,320.00 | 10,320.00 | 57,322 |
| 2024-07-19 | 10,590.00 | 10,720.00 | 10,200.00 | 10,580.00 | 10,580.00 | 65,275 |
| 2024-07-18 | 10,640.00 | 10,780.00 | 10,310.00 | 10,590.00 | 10,590.00 | 86,701 |
| 2024-07-17 | 11,050.00 | 11,150.00 | 10,730.00 | 10,800.00 | 10,800.00 | 115,786 |
| 2024-07-16 | 10,700.00 | 10,950.00 | 10,670.00 | 10,890.00 | 10,890.00 | 196,428 |
| 2024-07-15 | 10,170.00 | 10,910.00 | 10,000.00 | 10,700.00 | 10,700.00 | 320,872 |
| 2024-07-12 | 9,600.00 | 10,210.00 | 9,500.00 | 10,170.00 | 10,170.00 | 191,161 |
| 2024-07-11 | 9,740.00 | 9,840.00 | 9,590.00 | 9,600.00 | 9,600.00 | 70,748 |
| 2024-07-10 | 9,500.00 | 9,860.00 | 9,460.00 | 9,740.00 | 9,740.00 | 141,776 |
| 2024-07-09 | 9,330.00 | 9,690.00 | 9,260.00 | 9,530.00 | 9,530.00 | 202,901 |
| 2024-07-08 | 9,400.00 | 9,490.00 | 9,250.00 | 9,330.00 | 9,330.00 | 173,507 |
| 2024-07-05 | 9,750.00 | 9,940.00 | 9,320.00 | 9,440.00 | 9,440.00 | 552,715 |
| 2024-07-04 | 11,610.00 | 11,700.00 | 9,560.00 | 9,850.00 | 9,850.00 | 1,234,963 |
| 2024-07-03 | 11,100.00 | 11,590.00 | 11,010.00 | 11,590.00 | 11,590.00 | 203,760 |
| 2024-07-02 | 11,020.00 | 11,250.00 | 10,800.00 | 11,120.00 | 11,120.00 | 182,790 |
| 2024-07-01 | 11,380.00 | 11,500.00 | 11,050.00 | 11,080.00 | 11,080.00 | 134,642 |
| 2024-06-28 | 12,000.00 | 12,000.00 | 11,350.00 | 11,400.00 | 11,400.00 | 213,716 |
| 2024-06-27 | 12,410.00 | 12,420.00 | 11,720.00 | 11,930.00 | 11,930.00 | 226,783 |
| 2024-06-26 | 12,550.00 | 12,900.00 | 12,220.00 | 12,300.00 | 12,300.00 | 352,714 |
| 2024-06-25 | 11,700.00 | 12,700.00 | 11,520.00 | 12,350.00 | 12,350.00 | 622,029 |
| 2024-06-24 | 11,910.00 | 12,030.00 | 11,610.00 | 11,610.00 | 11,610.00 | 145,543 |
| 2024-06-21 | 11,540.00 | 12,120.00 | 11,440.00 | 11,960.00 | 11,960.00 | 310,362 |
| 2024-06-20 | 10,970.00 | 12,280.00 | 10,910.00 | 11,720.00 | 11,720.00 | 1,352,296 |
| 2024-06-19 | 11,000.00 | 11,440.00 | 10,900.00 | 11,000.00 | 11,000.00 | 370,664 |
| 2024-06-18 | 10,330.00 | 10,950.00 | 10,170.00 | 10,850.00 | 10,850.00 | 363,032 |
| 2024-06-17 | 10,380.00 | 10,500.00 | 10,230.00 | 10,330.00 | 10,330.00 | 114,283 |
| 2024-06-14 | 10,570.00 | 10,680.00 | 10,320.00 | 10,380.00 | 10,380.00 | 105,895 |
| 2024-06-13 | 10,610.00 | 10,830.00 | 10,540.00 | 10,640.00 | 10,640.00 | 114,443 |
| 2024-06-12 | 10,490.00 | 11,150.00 | 10,270.00 | 10,650.00 | 10,650.00 | 280,155 |
| 2024-06-11 | 10,110.00 | 10,510.00 | 10,070.00 | 10,320.00 | 10,320.00 | 121,109 |
| 2024-06-10 | 10,100.00 | 10,260.00 | 9,980.00 | 10,200.00 | 10,200.00 | 101,826 |
| 2024-06-07 | 10,720.00 | 10,730.00 | 10,160.00 | 10,220.00 | 10,220.00 | 160,525 |
| 2024-06-05 | 10,600.00 | 10,910.00 | 10,520.00 | 10,630.00 | 10,630.00 | 138,882 |
| 2024-06-04 | 10,540.00 | 11,000.00 | 10,350.00 | 10,600.00 | 10,600.00 | 180,985 |
| 2024-06-03 | 10,170.00 | 10,790.00 | 10,170.00 | 10,590.00 | 10,590.00 | 235,349 |
| 2024-05-31 | 10,210.00 | 10,270.00 | 9,800.00 | 10,170.00 | 10,170.00 | 262,182 |
| 2024-05-30 | 10,010.00 | 10,420.00 | 10,010.00 | 10,210.00 | 10,210.00 | 224,316 |
| 2024-05-29 | 10,200.00 | 10,200.00 | 9,790.00 | 10,120.00 | 10,120.00 | 267,477 |
| 2024-05-28 | 10,530.00 | 10,650.00 | 10,210.00 | 10,280.00 | 10,280.00 | 208,386 |
| 2024-05-27 | 10,890.00 | 10,900.00 | 10,300.00 | 10,540.00 | 10,540.00 | 316,639 |
| 2024-05-24 | 11,130.00 | 11,210.00 | 10,710.00 | 10,910.00 | 10,910.00 | 304,947 |
| 2024-05-23 | 10,640.00 | 11,670.00 | 10,250.00 | 11,260.00 | 11,260.00 | 784,682 |
| 2024-05-22 | 10,140.00 | 10,770.00 | 10,120.00 | 10,620.00 | 10,620.00 | 494,955 |
| 2024-05-21 | 10,420.00 | 10,420.00 | 10,140.00 | 10,140.00 | 10,140.00 | 238,014 |
| 2024-05-20 | 10,150.00 | 10,480.00 | 10,030.00 | 10,340.00 | 10,340.00 | 461,099 |
| 2024-05-17 | 10,200.00 | 10,240.00 | 9,800.00 | 9,990.00 | 9,990.00 | 306,302 |
| 2024-05-16 | 9,450.00 | 10,170.00 | 9,400.00 | 10,160.00 | 10,160.00 | 947,382 |
| 2024-05-14 | 8,740.00 | 9,350.00 | 8,600.00 | 9,280.00 | 9,280.00 | 1,210,932 |
| 2024-05-13 | 8,590.00 | 8,700.00 | 8,270.00 | 8,700.00 | 8,700.00 | 391,520 |
| 2024-05-10 | 7,800.00 | 9,400.00 | 7,800.00 | 8,540.00 | 8,540.00 | 2,345,921 |
| 2024-05-09 | 7,910.00 | 7,950.00 | 7,780.00 | 7,800.00 | 7,800.00 | 60,853 |
| 2024-05-08 | 8,090.00 | 8,110.00 | 7,890.00 | 7,950.00 | 7,950.00 | 80,044 |
| 2024-05-07 | 7,520.00 | 8,120.00 | 7,520.00 | 8,080.00 | 8,080.00 | 236,233 |
| 2024-05-03 | 7,470.00 | 7,540.00 | 7,470.00 | 7,540.00 | 7,540.00 | 14,811 |
| 2024-05-02 | 7,570.00 | 7,570.00 | 7,450.00 | 7,510.00 | 7,510.00 | 19,556 |
| 2024-04-30 | 7,440.00 | 7,600.00 | 7,440.00 | 7,570.00 | 7,570.00 | 18,913 |
| 2024-04-29 | 7,510.00 | 7,530.00 | 7,350.00 | 7,510.00 | 7,510.00 | 24,027 |
| 2024-04-26 | 7,450.00 | 7,530.00 | 7,310.00 | 7,420.00 | 7,420.00 | 25,114 |
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.