GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,370.00 | 7,510.00 | 7,340.00 | 7,450.00 | 7,450.00 | 22,320 |
| 2024-04-24 | 7,300.00 | 7,520.00 | 7,280.00 | 7,450.00 | 7,450.00 | 58,179 |
| 2024-04-23 | 7,240.00 | 7,370.00 | 7,240.00 | 7,280.00 | 7,280.00 | 20,527 |
| 2024-04-22 | 7,230.00 | 7,320.00 | 7,210.00 | 7,280.00 | 7,280.00 | 25,847 |
| 2024-04-19 | 7,290.00 | 7,410.00 | 7,100.00 | 7,280.00 | 7,280.00 | 42,019 |
| 2024-04-18 | 7,400.00 | 7,530.00 | 7,180.00 | 7,250.00 | 7,250.00 | 129,263 |
| 2024-04-17 | 7,340.00 | 7,520.00 | 7,340.00 | 7,480.00 | 7,480.00 | 38,562 |
| 2024-04-16 | 7,410.00 | 7,410.00 | 7,210.00 | 7,330.00 | 7,330.00 | 69,554 |
| 2024-04-15 | 7,460.00 | 7,470.00 | 7,290.00 | 7,410.00 | 7,410.00 | 47,133 |
| 2024-04-12 | 7,600.00 | 7,670.00 | 7,510.00 | 7,550.00 | 7,550.00 | 25,039 |
| 2024-04-11 | 7,520.00 | 7,560.00 | 7,420.00 | 7,550.00 | 7,550.00 | 40,059 |
| 2024-04-09 | 7,480.00 | 7,630.00 | 7,470.00 | 7,560.00 | 7,560.00 | 37,424 |
| 2024-04-08 | 7,620.00 | 7,620.00 | 7,430.00 | 7,530.00 | 7,530.00 | 29,173 |
| 2024-04-05 | 7,650.00 | 7,660.00 | 7,470.00 | 7,570.00 | 7,570.00 | 77,630 |
| 2024-04-04 | 7,750.00 | 7,830.00 | 7,560.00 | 7,680.00 | 7,680.00 | 48,751 |
| 2024-04-03 | 7,940.00 | 7,940.00 | 7,730.00 | 7,760.00 | 7,760.00 | 83,402 |
| 2024-04-02 | 8,080.00 | 8,160.00 | 7,870.00 | 8,000.00 | 8,000.00 | 75,941 |
| 2024-04-01 | 7,910.00 | 8,160.00 | 7,870.00 | 8,070.00 | 8,070.00 | 121,851 |
| 2024-03-29 | 8,000.00 | 8,080.00 | 7,890.00 | 7,950.00 | 7,950.00 | 60,346 |
| 2024-03-28 | 7,970.00 | 8,050.00 | 7,900.00 | 8,000.00 | 8,000.00 | 49,542 |
| 2024-03-27 | 8,100.00 | 8,180.00 | 7,940.00 | 7,970.00 | 7,970.00 | 51,383 |
| 2024-03-26 | 7,970.00 | 8,190.00 | 7,800.00 | 8,130.00 | 8,130.00 | 98,729 |
| 2024-03-25 | 8,150.00 | 8,180.00 | 7,840.00 | 7,940.00 | 7,940.00 | 160,500 |
| 2024-03-22 | 8,130.00 | 8,540.00 | 8,010.00 | 8,200.00 | 8,200.00 | 484,573 |
| 2024-03-21 | 7,890.00 | 8,050.00 | 7,880.00 | 7,960.00 | 7,960.00 | 76,173 |
| 2024-03-20 | 8,100.00 | 8,120.00 | 7,820.00 | 7,920.00 | 7,920.00 | 69,117 |
| 2024-03-19 | 7,980.00 | 8,140.00 | 7,930.00 | 8,050.00 | 8,050.00 | 94,552 |
| 2024-03-18 | 7,760.00 | 7,920.00 | 7,760.00 | 7,900.00 | 7,900.00 | 36,340 |
| 2024-03-15 | 7,940.00 | 7,940.00 | 7,700.00 | 7,820.00 | 7,820.00 | 121,963 |
| 2024-03-14 | 8,010.00 | 8,050.00 | 7,840.00 | 7,910.00 | 7,910.00 | 128,024 |
| 2024-03-13 | 8,290.00 | 8,340.00 | 7,980.00 | 8,050.00 | 8,050.00 | 163,559 |
| 2024-03-12 | 8,240.00 | 8,370.00 | 8,200.00 | 8,350.00 | 8,350.00 | 62,809 |
| 2024-03-11 | 8,350.00 | 8,460.00 | 8,230.00 | 8,250.00 | 8,250.00 | 99,825 |
| 2024-03-08 | 8,290.00 | 8,850.00 | 8,190.00 | 8,480.00 | 8,480.00 | 283,385 |
| 2024-03-07 | 8,450.00 | 8,560.00 | 8,130.00 | 8,250.00 | 8,250.00 | 263,565 |
| 2024-03-06 | 8,060.00 | 8,150.00 | 7,890.00 | 7,980.00 | 7,980.00 | 153,589 |
| 2024-03-05 | 8,110.00 | 8,190.00 | 8,050.00 | 8,130.00 | 8,130.00 | 62,419 |
| 2024-03-04 | 8,200.00 | 8,320.00 | 8,050.00 | 8,140.00 | 8,140.00 | 107,423 |
| 2024-02-29 | 8,270.00 | 8,390.00 | 8,200.00 | 8,240.00 | 8,240.00 | 57,983 |
| 2024-02-28 | 8,450.00 | 8,610.00 | 8,170.00 | 8,300.00 | 8,300.00 | 131,007 |
| 2024-02-27 | 8,700.00 | 8,720.00 | 8,450.00 | 8,530.00 | 8,530.00 | 78,689 |
| 2024-02-26 | 8,850.00 | 8,910.00 | 8,630.00 | 8,660.00 | 8,660.00 | 75,332 |
| 2024-02-23 | 8,690.00 | 8,890.00 | 8,630.00 | 8,820.00 | 8,820.00 | 103,987 |
| 2024-02-22 | 8,600.00 | 8,690.00 | 8,450.00 | 8,590.00 | 8,590.00 | 113,916 |
| 2024-02-21 | 8,650.00 | 8,820.00 | 8,540.00 | 8,600.00 | 8,600.00 | 135,267 |
| 2024-02-20 | 8,690.00 | 8,780.00 | 8,590.00 | 8,730.00 | 8,730.00 | 75,331 |
| 2024-02-19 | 8,840.00 | 8,870.00 | 8,600.00 | 8,760.00 | 8,760.00 | 132,501 |
| 2024-02-16 | 8,650.00 | 8,820.00 | 8,600.00 | 8,820.00 | 8,820.00 | 93,154 |
| 2024-02-15 | 9,150.00 | 9,150.00 | 8,500.00 | 8,580.00 | 8,580.00 | 199,133 |
| 2024-02-14 | 8,970.00 | 9,090.00 | 8,850.00 | 9,020.00 | 9,020.00 | 39,522 |
| 2024-02-13 | 8,790.00 | 9,040.00 | 8,660.00 | 9,020.00 | 9,020.00 | 70,025 |
| 2024-02-08 | 8,720.00 | 8,860.00 | 8,510.00 | 8,670.00 | 8,670.00 | 80,744 |
| 2024-02-07 | 8,760.00 | 8,800.00 | 8,580.00 | 8,640.00 | 8,640.00 | 55,882 |
| 2024-02-06 | 8,610.00 | 8,760.00 | 8,460.00 | 8,730.00 | 8,730.00 | 59,241 |
| 2024-02-05 | 8,700.00 | 8,720.00 | 8,460.00 | 8,610.00 | 8,610.00 | 71,296 |
| 2024-02-02 | 8,280.00 | 8,660.00 | 8,280.00 | 8,650.00 | 8,650.00 | 152,233 |
| 2024-02-01 | 8,410.00 | 8,600.00 | 8,160.00 | 8,280.00 | 8,280.00 | 257,585 |
| 2024-01-31 | 8,640.00 | 8,800.00 | 8,410.00 | 8,480.00 | 8,480.00 | 203,247 |
| 2024-01-30 | 8,760.00 | 8,940.00 | 8,680.00 | 8,780.00 | 8,780.00 | 162,480 |
| 2024-01-29 | 9,210.00 | 9,210.00 | 8,500.00 | 8,750.00 | 8,750.00 | 215,287 |
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.