GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,050.00 | 9,270.00 | 9,050.00 | 9,120.00 | 9,120.00 | 81,415 |
| 2024-01-25 | 9,420.00 | 9,460.00 | 8,970.00 | 9,170.00 | 9,170.00 | 159,662 |
| 2024-01-24 | 9,250.00 | 9,450.00 | 9,090.00 | 9,350.00 | 9,350.00 | 100,839 |
| 2024-01-23 | 9,380.00 | 9,500.00 | 9,180.00 | 9,250.00 | 9,250.00 | 125,359 |
| 2024-01-22 | 9,690.00 | 9,690.00 | 9,390.00 | 9,480.00 | 9,480.00 | 81,999 |
| 2024-01-19 | 9,390.00 | 9,720.00 | 9,340.00 | 9,650.00 | 9,650.00 | 130,213 |
| 2024-01-18 | 9,200.00 | 9,460.00 | 8,970.00 | 9,230.00 | 9,230.00 | 108,843 |
| 2024-01-17 | 9,580.00 | 9,680.00 | 9,140.00 | 9,290.00 | 9,290.00 | 225,968 |
| 2024-01-16 | 9,870.00 | 9,870.00 | 9,520.00 | 9,630.00 | 9,630.00 | 85,314 |
| 2024-01-15 | 10,080.00 | 10,120.00 | 9,750.00 | 9,770.00 | 9,770.00 | 139,458 |
| 2024-01-12 | 10,200.00 | 10,490.00 | 10,000.00 | 10,080.00 | 10,080.00 | 111,894 |
| 2024-01-11 | 10,420.00 | 10,510.00 | 10,100.00 | 10,350.00 | 10,350.00 | 145,916 |
| 2024-01-10 | 10,440.00 | 10,620.00 | 10,310.00 | 10,420.00 | 10,420.00 | 79,547 |
| 2024-01-09 | 10,570.00 | 10,720.00 | 10,240.00 | 10,410.00 | 10,410.00 | 159,117 |
| 2024-01-08 | 10,010.00 | 10,850.00 | 10,010.00 | 10,670.00 | 10,670.00 | 406,267 |
| 2024-01-05 | 10,240.00 | 10,470.00 | 9,900.00 | 9,910.00 | 9,910.00 | 212,082 |
| 2024-01-04 | 10,890.00 | 10,920.00 | 10,050.00 | 10,230.00 | 10,230.00 | 326,660 |
| 2024-01-03 | 9,710.00 | 10,900.00 | 9,690.00 | 10,600.00 | 10,600.00 | 554,204 |
| 2024-01-02 | 9,390.00 | 9,860.00 | 9,390.00 | 9,800.00 | 9,800.00 | 179,406 |
| 2023-12-28 | 9,830.00 | 9,880.00 | 9,450.00 | 9,540.00 | 9,540.00 | 155,671 |
| 2023-12-27 | 9,270.00 | 9,850.00 | 8,900.00 | 9,670.00 | 9,670.00 | 444,707 |
| 2023-12-26 | 8,900.00 | 9,280.00 | 8,730.00 | 9,140.00 | 9,140.00 | 201,496 |
| 2023-12-22 | 9,060.00 | 9,180.00 | 8,850.00 | 8,890.00 | 8,890.00 | 141,455 |
| 2023-12-21 | 9,400.00 | 9,470.00 | 8,720.00 | 9,000.00 | 9,000.00 | 480,338 |
| 2023-12-20 | 9,780.00 | 10,010.00 | 9,350.00 | 9,420.00 | 9,420.00 | 260,673 |
| 2023-12-19 | 9,640.00 | 9,780.00 | 9,560.00 | 9,670.00 | 9,670.00 | 108,625 |
| 2023-12-18 | 9,610.00 | 9,720.00 | 9,410.00 | 9,650.00 | 9,650.00 | 180,678 |
| 2023-12-15 | 9,610.00 | 9,750.00 | 9,450.00 | 9,570.00 | 9,570.00 | 153,915 |
| 2023-12-14 | 10,190.00 | 10,500.00 | 9,380.00 | 9,560.00 | 9,560.00 | 589,543 |
| 2023-12-13 | 10,310.00 | 10,830.00 | 10,130.00 | 10,190.00 | 10,190.00 | 380,109 |
| 2023-12-12 | 10,250.00 | 10,470.00 | 10,060.00 | 10,310.00 | 10,310.00 | 232,302 |
| 2023-12-11 | 10,710.00 | 11,000.00 | 10,070.00 | 10,340.00 | 10,340.00 | 531,606 |
| 2023-12-08 | 10,470.00 | 10,660.00 | 10,220.00 | 10,410.00 | 10,410.00 | 391,849 |
| 2023-12-07 | 10,750.00 | 10,910.00 | 10,400.00 | 10,560.00 | 10,560.00 | 495,051 |
| 2023-12-06 | 10,160.00 | 10,830.00 | 10,060.00 | 10,810.00 | 10,810.00 | 957,275 |
| 2023-12-05 | 9,420.00 | 10,500.00 | 9,220.00 | 10,060.00 | 10,060.00 | 1,455,957 |
| 2023-12-04 | 9,820.00 | 9,820.00 | 9,210.00 | 9,470.00 | 9,470.00 | 430,705 |
| 2023-12-01 | 10,130.00 | 10,420.00 | 9,710.00 | 9,820.00 | 9,820.00 | 874,130 |
| 2023-11-30 | 8,530.00 | 10,320.00 | 8,480.00 | 10,260.00 | 10,260.00 | 2,560,457 |
| 2023-11-29 | 8,200.00 | 8,620.00 | 8,090.00 | 8,560.00 | 8,560.00 | 402,174 |
| 2023-11-28 | 8,100.00 | 8,380.00 | 8,020.00 | 8,190.00 | 8,190.00 | 234,952 |
| 2023-11-27 | 8,160.00 | 8,240.00 | 7,960.00 | 8,100.00 | 8,100.00 | 149,156 |
| 2023-11-24 | 7,830.00 | 8,320.00 | 7,680.00 | 8,170.00 | 8,170.00 | 526,619 |
| 2023-11-23 | 7,670.00 | 7,930.00 | 7,610.00 | 7,740.00 | 7,740.00 | 172,762 |
| 2023-11-22 | 7,480.00 | 7,890.00 | 7,470.00 | 7,670.00 | 7,670.00 | 185,898 |
| 2023-11-21 | 7,520.00 | 7,640.00 | 7,440.00 | 7,580.00 | 7,580.00 | 115,021 |
| 2023-11-20 | 7,520.00 | 7,650.00 | 7,400.00 | 7,550.00 | 7,550.00 | 166,716 |
| 2023-11-17 | 7,600.00 | 7,600.00 | 7,300.00 | 7,470.00 | 7,470.00 | 296,887 |
| 2023-11-16 | 7,310.00 | 7,450.00 | 7,200.00 | 7,430.00 | 7,430.00 | 161,260 |
| 2023-11-15 | 7,100.00 | 7,500.00 | 6,850.00 | 7,370.00 | 7,370.00 | 476,306 |
| 2023-11-14 | 6,810.00 | 7,050.00 | 6,810.00 | 6,930.00 | 6,930.00 | 165,726 |
| 2023-11-13 | 6,400.00 | 7,230.00 | 6,320.00 | 6,930.00 | 6,930.00 | 1,491,954 |
| 2023-11-10 | 6,450.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,390.00 | 47,839 |
| 2023-11-09 | 6,450.00 | 6,600.00 | 6,450.00 | 6,520.00 | 6,520.00 | 29,467 |
| 2023-11-08 | 6,430.00 | 6,590.00 | 6,430.00 | 6,540.00 | 6,540.00 | 32,358 |
| 2023-11-07 | 6,440.00 | 6,510.00 | 6,340.00 | 6,440.00 | 6,440.00 | 36,130 |
| 2023-11-06 | 6,350.00 | 6,530.00 | 6,320.00 | 6,500.00 | 6,500.00 | 62,512 |
| 2023-11-03 | 6,240.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,320.00 | 23,479 |
| 2023-11-02 | 6,110.00 | 6,290.00 | 6,110.00 | 6,250.00 | 6,250.00 | 44,809 |
| 2023-11-01 | 5,940.00 | 6,150.00 | 5,940.00 | 6,110.00 | 6,110.00 | 27,153 |
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.