GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,110.00 | 6,160.00 | 5,910.00 | 5,950.00 | 5,950.00 | 51,590 |
| 2023-10-30 | 5,980.00 | 6,140.00 | 5,950.00 | 6,060.00 | 6,060.00 | 29,038 |
| 2023-10-27 | 6,050.00 | 6,190.00 | 6,000.00 | 6,060.00 | 6,060.00 | 65,356 |
| 2023-10-26 | 6,150.00 | 6,250.00 | 6,000.00 | 6,060.00 | 6,060.00 | 114,113 |
| 2023-10-25 | 6,300.00 | 6,390.00 | 6,210.00 | 6,360.00 | 6,360.00 | 34,401 |
| 2023-10-24 | 6,110.00 | 6,270.00 | 6,080.00 | 6,270.00 | 6,270.00 | 100,893 |
| 2023-10-23 | 5,980.00 | 6,150.00 | 5,980.00 | 6,100.00 | 6,100.00 | 74,637 |
| 2023-10-20 | 6,160.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | 90,381 |
| 2023-10-19 | 6,230.00 | 6,270.00 | 6,180.00 | 6,270.00 | 6,270.00 | 63,221 |
| 2023-10-18 | 6,540.00 | 6,540.00 | 6,330.00 | 6,340.00 | 6,340.00 | 46,748 |
| 2023-10-17 | 6,430.00 | 6,580.00 | 6,430.00 | 6,520.00 | 6,520.00 | 32,044 |
| 2023-10-16 | 6,630.00 | 6,650.00 | 6,260.00 | 6,430.00 | 6,430.00 | 151,846 |
| 2023-10-13 | 6,800.00 | 6,800.00 | 6,670.00 | 6,700.00 | 6,700.00 | 31,277 |
| 2023-10-12 | 6,670.00 | 6,790.00 | 6,660.00 | 6,780.00 | 6,780.00 | 40,637 |
| 2023-10-11 | 6,670.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,670.00 | 29,704 |
| 2023-10-10 | 6,810.00 | 6,830.00 | 6,590.00 | 6,610.00 | 6,610.00 | 63,588 |
| 2023-10-06 | 6,690.00 | 6,850.00 | 6,690.00 | 6,830.00 | 6,830.00 | 27,446 |
| 2023-10-05 | 6,780.00 | 6,860.00 | 6,700.00 | 6,750.00 | 6,750.00 | 74,052 |
| 2023-10-04 | 7,000.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | 78,851 |
| 2023-09-27 | 6,890.00 | 7,000.00 | 6,890.00 | 7,000.00 | 7,000.00 | 33,466 |
| 2023-09-26 | 7,060.00 | 7,150.00 | 6,900.00 | 6,950.00 | 6,950.00 | 84,995 |
| 2023-09-25 | 7,060.00 | 7,180.00 | 6,950.00 | 7,110.00 | 7,110.00 | 57,202 |
| 2023-09-22 | 6,930.00 | 7,200.00 | 6,910.00 | 7,140.00 | 7,140.00 | 81,626 |
| 2023-09-21 | 7,050.00 | 7,090.00 | 6,900.00 | 6,990.00 | 6,990.00 | 108,467 |
| 2023-09-20 | 7,020.00 | 7,170.00 | 6,990.00 | 7,130.00 | 7,130.00 | 89,028 |
| 2023-09-19 | 7,040.00 | 7,130.00 | 6,990.00 | 7,080.00 | 7,080.00 | 70,912 |
| 2023-09-18 | 7,000.00 | 7,090.00 | 6,970.00 | 7,050.00 | 7,050.00 | 54,548 |
| 2023-09-15 | 7,000.00 | 7,180.00 | 7,000.00 | 7,000.00 | 7,000.00 | 124,454 |
| 2023-09-14 | 6,860.00 | 6,980.00 | 6,860.00 | 6,960.00 | 6,960.00 | 37,965 |
| 2023-09-13 | 7,040.00 | 7,100.00 | 6,800.00 | 6,840.00 | 6,840.00 | 111,220 |
| 2023-09-12 | 6,930.00 | 7,110.00 | 6,880.00 | 7,050.00 | 7,050.00 | 115,151 |
| 2023-09-11 | 6,960.00 | 7,010.00 | 6,870.00 | 6,930.00 | 6,930.00 | 68,434 |
| 2023-09-08 | 6,910.00 | 6,980.00 | 6,870.00 | 6,970.00 | 6,970.00 | 99,940 |
| 2023-09-07 | 7,030.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,900.00 | 130,162 |
| 2023-09-06 | 7,130.00 | 7,140.00 | 7,020.00 | 7,090.00 | 7,090.00 | 84,378 |
| 2023-09-05 | 7,200.00 | 7,250.00 | 7,070.00 | 7,070.00 | 7,070.00 | 115,538 |
| 2023-09-04 | 7,260.00 | 7,400.00 | 7,200.00 | 7,220.00 | 7,220.00 | 118,663 |
| 2023-09-01 | 7,290.00 | 7,420.00 | 7,250.00 | 7,320.00 | 7,320.00 | 162,582 |
| 2023-08-31 | 7,980.00 | 7,980.00 | 7,250.00 | 7,290.00 | 7,290.00 | 883,202 |
| 2023-08-30 | 7,950.00 | 8,070.00 | 7,820.00 | 7,980.00 | 7,980.00 | 148,937 |
| 2023-08-29 | 7,530.00 | 8,020.00 | 7,500.00 | 7,940.00 | 7,940.00 | 269,254 |
| 2023-08-28 | 7,680.00 | 7,700.00 | 7,410.00 | 7,530.00 | 7,530.00 | 167,610 |
| 2023-08-25 | 7,510.00 | 7,700.00 | 7,470.00 | 7,610.00 | 7,610.00 | 102,225 |
| 2023-08-24 | 7,420.00 | 7,640.00 | 7,420.00 | 7,560.00 | 7,560.00 | 89,815 |
| 2023-08-23 | 7,380.00 | 7,480.00 | 7,340.00 | 7,410.00 | 7,410.00 | 113,968 |
| 2023-08-22 | 7,680.00 | 7,820.00 | 7,300.00 | 7,410.00 | 7,410.00 | 275,332 |
| 2023-08-21 | 7,710.00 | 7,940.00 | 7,640.00 | 7,670.00 | 7,670.00 | 133,589 |
| 2023-08-18 | 8,090.00 | 8,190.00 | 7,600.00 | 7,730.00 | 7,730.00 | 384,183 |
| 2023-08-17 | 8,150.00 | 8,150.00 | 7,880.00 | 8,000.00 | 8,000.00 | 186,967 |
| 2023-08-16 | 8,200.00 | 8,250.00 | 7,930.00 | 8,150.00 | 8,150.00 | 308,963 |
| 2023-08-14 | 7,610.00 | 8,400.00 | 7,570.00 | 8,300.00 | 8,300.00 | 625,537 |
| 2023-08-11 | 7,410.00 | 7,630.00 | 7,410.00 | 7,620.00 | 7,620.00 | 82,483 |
| 2023-08-10 | 7,500.00 | 7,500.00 | 7,340.00 | 7,430.00 | 7,430.00 | 91,008 |
| 2023-08-09 | 7,510.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,480.00 | 133,721 |
| 2023-08-08 | 7,870.00 | 7,920.00 | 7,500.00 | 7,590.00 | 7,590.00 | 190,419 |
| 2023-08-07 | 7,780.00 | 7,970.00 | 7,630.00 | 7,880.00 | 7,880.00 | 153,475 |
| 2023-08-04 | 7,870.00 | 7,990.00 | 7,710.00 | 7,810.00 | 7,810.00 | 145,280 |
| 2023-08-03 | 8,030.00 | 8,200.00 | 7,840.00 | 7,910.00 | 7,910.00 | 212,604 |
| 2023-08-02 | 8,300.00 | 8,540.00 | 7,980.00 | 8,070.00 | 8,070.00 | 317,097 |
| 2023-08-01 | 8,110.00 | 8,420.00 | 8,040.00 | 8,400.00 | 8,400.00 | 448,035 |
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.