GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8,290.00 | 8,300.00 | 8,000.00 | 8,060.00 | 8,060.00 | 282,807 |
| 2023-07-28 | 8,290.00 | 8,370.00 | 8,010.00 | 8,170.00 | 8,170.00 | 393,581 |
| 2023-07-27 | 7,720.00 | 8,430.00 | 7,680.00 | 8,280.00 | 8,280.00 | 1,114,333 |
| 2023-07-26 | 7,490.00 | 7,850.00 | 7,300.00 | 7,820.00 | 7,820.00 | 598,748 |
| 2023-07-25 | 7,600.00 | 7,710.00 | 7,400.00 | 7,400.00 | 7,400.00 | 231,888 |
| 2023-07-24 | 7,450.00 | 7,950.00 | 7,250.00 | 7,710.00 | 7,710.00 | 1,188,030 |
| 2023-07-21 | 7,400.00 | 7,590.00 | 7,290.00 | 7,430.00 | 7,430.00 | 107,892 |
| 2023-07-20 | 7,220.00 | 7,490.00 | 7,200.00 | 7,470.00 | 7,470.00 | 92,094 |
| 2023-07-19 | 7,470.00 | 7,470.00 | 7,200.00 | 7,220.00 | 7,220.00 | 132,925 |
| 2023-07-18 | 7,600.00 | 7,660.00 | 7,380.00 | 7,470.00 | 7,470.00 | 133,770 |
| 2023-07-17 | 7,630.00 | 7,800.00 | 7,570.00 | 7,670.00 | 7,670.00 | 259,475 |
| 2023-07-14 | 7,300.00 | 7,730.00 | 7,210.00 | 7,600.00 | 7,600.00 | 654,538 |
| 2023-07-13 | 7,070.00 | 7,320.00 | 7,070.00 | 7,220.00 | 7,220.00 | 142,394 |
| 2023-07-12 | 7,230.00 | 7,300.00 | 6,980.00 | 7,120.00 | 7,120.00 | 117,621 |
| 2023-07-11 | 7,010.00 | 7,140.00 | 7,000.00 | 7,080.00 | 7,080.00 | 76,218 |
| 2023-07-10 | 6,920.00 | 7,040.00 | 6,890.00 | 7,010.00 | 7,010.00 | 72,298 |
| 2023-07-07 | 6,900.00 | 7,040.00 | 6,830.00 | 6,930.00 | 6,930.00 | 53,679 |
| 2023-07-06 | 7,090.00 | 7,090.00 | 6,900.00 | 6,930.00 | 6,930.00 | 145,372 |
| 2023-07-05 | 7,040.00 | 7,260.00 | 7,010.00 | 7,040.00 | 7,040.00 | 127,575 |
| 2023-07-04 | 7,020.00 | 7,110.00 | 6,970.00 | 7,040.00 | 7,040.00 | 81,453 |
| 2023-07-03 | 6,950.00 | 7,100.00 | 6,920.00 | 7,020.00 | 7,020.00 | 90,569 |
| 2023-06-30 | 7,020.00 | 7,070.00 | 6,890.00 | 6,950.00 | 6,950.00 | 93,481 |
| 2023-06-29 | 6,970.00 | 7,100.00 | 6,880.00 | 7,080.00 | 7,080.00 | 86,339 |
| 2023-06-28 | 7,030.00 | 7,080.00 | 6,900.00 | 6,940.00 | 6,940.00 | 107,654 |
| 2023-06-27 | 7,070.00 | 7,390.00 | 6,880.00 | 7,030.00 | 7,030.00 | 207,761 |
| 2023-06-26 | 7,030.00 | 7,120.00 | 6,940.00 | 7,040.00 | 7,040.00 | 36,590 |
| 2023-06-23 | 6,950.00 | 7,120.00 | 6,910.00 | 7,030.00 | 7,030.00 | 98,308 |
| 2023-06-22 | 7,000.00 | 7,130.00 | 6,980.00 | 6,980.00 | 6,980.00 | 56,723 |
| 2023-06-21 | 7,210.00 | 7,320.00 | 7,030.00 | 7,060.00 | 7,060.00 | 89,459 |
| 2023-06-20 | 6,990.00 | 7,330.00 | 6,980.00 | 7,290.00 | 7,290.00 | 193,716 |
| 2023-06-19 | 6,990.00 | 7,070.00 | 6,880.00 | 6,990.00 | 6,990.00 | 52,762 |
| 2023-06-16 | 6,960.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,970.00 | 46,070 |
| 2023-06-15 | 7,070.00 | 7,110.00 | 6,900.00 | 6,940.00 | 6,940.00 | 94,342 |
| 2023-06-14 | 7,280.00 | 7,320.00 | 7,030.00 | 7,050.00 | 7,050.00 | 120,704 |
| 2023-06-13 | 7,120.00 | 7,300.00 | 7,060.00 | 7,280.00 | 7,280.00 | 183,830 |
| 2023-06-12 | 7,100.00 | 7,130.00 | 7,010.00 | 7,120.00 | 7,120.00 | 55,538 |
| 2023-06-09 | 7,050.00 | 7,200.00 | 7,050.00 | 7,110.00 | 7,110.00 | 53,834 |
| 2023-06-08 | 7,120.00 | 7,130.00 | 7,000.00 | 7,070.00 | 7,070.00 | 47,517 |
| 2023-06-07 | 7,030.00 | 7,180.00 | 7,000.00 | 7,120.00 | 7,120.00 | 103,967 |
| 2023-06-05 | 6,990.00 | 7,140.00 | 6,980.00 | 7,060.00 | 7,060.00 | 66,072 |
| 2023-06-02 | 7,060.00 | 7,060.00 | 6,950.00 | 6,980.00 | 6,980.00 | 41,158 |
| 2023-06-01 | 6,970.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,970.00 | 58,050 |
| 2023-05-31 | 7,110.00 | 7,190.00 | 6,720.00 | 7,010.00 | 7,010.00 | 179,901 |
| 2023-05-30 | 6,980.00 | 7,320.00 | 6,980.00 | 7,200.00 | 7,200.00 | 206,044 |
| 2023-05-26 | 6,980.00 | 7,110.00 | 6,870.00 | 6,990.00 | 6,990.00 | 112,630 |
| 2023-05-25 | 7,060.00 | 7,270.00 | 6,850.00 | 6,930.00 | 6,930.00 | 119,411 |
| 2023-05-24 | 7,120.00 | 7,140.00 | 7,030.00 | 7,100.00 | 7,100.00 | 45,936 |
| 2023-05-23 | 7,120.00 | 7,220.00 | 7,110.00 | 7,150.00 | 7,150.00 | 55,253 |
| 2023-05-22 | 7,120.00 | 7,130.00 | 7,010.00 | 7,120.00 | 7,120.00 | 48,357 |
| 2023-05-19 | 6,940.00 | 7,110.00 | 6,940.00 | 7,110.00 | 7,110.00 | 87,366 |
| 2023-05-18 | 6,870.00 | 7,050.00 | 6,870.00 | 6,910.00 | 6,910.00 | 92,864 |
| 2023-05-17 | 6,720.00 | 6,940.00 | 6,720.00 | 6,860.00 | 6,860.00 | 58,585 |
| 2023-05-16 | 6,810.00 | 6,840.00 | 6,750.00 | 6,790.00 | 6,790.00 | 98,116 |
| 2023-05-15 | 6,990.00 | 6,990.00 | 6,780.00 | 6,800.00 | 6,800.00 | 128,139 |
| 2023-05-12 | 7,100.00 | 7,100.00 | 6,920.00 | 6,970.00 | 6,970.00 | 90,920 |
| 2023-05-11 | 6,960.00 | 7,140.00 | 6,960.00 | 7,100.00 | 7,100.00 | 130,612 |
| 2023-05-10 | 6,930.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,960.00 | 84,654 |
| 2023-05-09 | 7,030.00 | 7,070.00 | 6,910.00 | 6,950.00 | 6,950.00 | 183,854 |
| 2023-05-08 | 7,080.00 | 7,180.00 | 7,040.00 | 7,040.00 | 7,040.00 | 132,188 |
| 2023-05-04 | 7,000.00 | 7,160.00 | 7,000.00 | 7,090.00 | 7,090.00 | 146,151 |
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.