GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,170.00 | 7,240.00 | 7,020.00 | 7,070.00 | 7,070.00 | 252,059 |
| 2023-05-02 | 7,180.00 | 7,270.00 | 6,900.00 | 7,210.00 | 7,210.00 | 470,438 |
| 2023-04-28 | 7,080.00 | 8,460.00 | 7,080.00 | 7,250.00 | 7,250.00 | 11,959,320 |
| 2023-04-27 | 7,050.00 | 7,150.00 | 7,000.00 | 7,080.00 | 7,080.00 | 64,554 |
| 2023-04-26 | 7,060.00 | 7,250.00 | 7,050.00 | 7,130.00 | 7,130.00 | 52,476 |
| 2023-04-25 | 7,270.00 | 7,330.00 | 7,100.00 | 7,160.00 | 7,160.00 | 57,625 |
| 2023-04-24 | 7,440.00 | 7,470.00 | 7,230.00 | 7,260.00 | 7,260.00 | 65,342 |
| 2023-04-21 | 7,530.00 | 7,610.00 | 7,430.00 | 7,440.00 | 7,440.00 | 97,009 |
| 2023-04-20 | 7,700.00 | 7,700.00 | 7,570.00 | 7,570.00 | 7,570.00 | 75,917 |
| 2023-04-19 | 7,670.00 | 7,710.00 | 7,600.00 | 7,700.00 | 7,700.00 | 53,127 |
| 2023-04-18 | 7,790.00 | 7,800.00 | 7,630.00 | 7,670.00 | 7,670.00 | 100,213 |
| 2023-04-17 | 7,840.00 | 7,850.00 | 7,680.00 | 7,790.00 | 7,790.00 | 110,476 |
| 2023-04-14 | 7,810.00 | 7,910.00 | 7,730.00 | 7,840.00 | 7,840.00 | 101,991 |
| 2023-04-13 | 7,750.00 | 7,820.00 | 7,600.00 | 7,790.00 | 7,790.00 | 73,332 |
| 2023-04-12 | 7,660.00 | 7,770.00 | 7,590.00 | 7,750.00 | 7,750.00 | 91,775 |
| 2023-04-11 | 7,830.00 | 7,840.00 | 7,540.00 | 7,670.00 | 7,670.00 | 224,884 |
| 2023-04-10 | 8,040.00 | 8,040.00 | 7,720.00 | 7,830.00 | 7,830.00 | 152,624 |
| 2023-04-07 | 8,230.00 | 8,240.00 | 7,970.00 | 8,050.00 | 8,050.00 | 197,970 |
| 2023-04-06 | 7,900.00 | 8,310.00 | 7,720.00 | 8,240.00 | 8,240.00 | 425,086 |
| 2023-04-05 | 7,960.00 | 8,000.00 | 7,880.00 | 7,900.00 | 7,900.00 | 51,224 |
| 2023-04-04 | 7,750.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,900.00 | 90,964 |
| 2023-04-03 | 7,720.00 | 7,820.00 | 7,700.00 | 7,810.00 | 7,810.00 | 88,481 |
| 2023-03-31 | 7,830.00 | 7,830.00 | 7,670.00 | 7,740.00 | 7,740.00 | 106,093 |
| 2023-03-30 | 7,800.00 | 7,910.00 | 7,760.00 | 7,830.00 | 7,830.00 | 100,900 |
| 2023-03-29 | 7,830.00 | 7,940.00 | 7,730.00 | 7,770.00 | 7,770.00 | 119,681 |
| 2023-03-28 | 7,840.00 | 7,900.00 | 7,770.00 | 7,870.00 | 7,870.00 | 108,977 |
| 2023-03-27 | 8,020.00 | 8,050.00 | 7,680.00 | 7,830.00 | 7,830.00 | 150,560 |
| 2023-03-24 | 8,010.00 | 8,130.00 | 7,850.00 | 8,050.00 | 8,050.00 | 129,726 |
| 2023-03-23 | 7,910.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,950.00 | 114,595 |
| 2023-03-22 | 8,120.00 | 8,150.00 | 7,980.00 | 8,010.00 | 8,010.00 | 70,824 |
| 2023-03-21 | 8,160.00 | 8,200.00 | 8,040.00 | 8,070.00 | 8,070.00 | 76,906 |
| 2023-03-20 | 8,200.00 | 8,200.00 | 8,080.00 | 8,150.00 | 8,150.00 | 67,501 |
| 2023-03-17 | 7,960.00 | 8,160.00 | 7,880.00 | 8,140.00 | 8,140.00 | 130,117 |
| 2023-03-16 | 7,920.00 | 7,960.00 | 7,680.00 | 7,870.00 | 7,870.00 | 169,529 |
| 2023-03-15 | 7,980.00 | 8,160.00 | 7,980.00 | 8,010.00 | 8,010.00 | 145,687 |
| 2023-03-14 | 8,320.00 | 8,420.00 | 7,940.00 | 7,950.00 | 7,950.00 | 237,977 |
| 2023-03-13 | 8,270.00 | 8,440.00 | 8,100.00 | 8,440.00 | 8,440.00 | 197,220 |
| 2023-03-10 | 8,500.00 | 8,530.00 | 8,260.00 | 8,380.00 | 8,380.00 | 229,117 |
| 2023-03-09 | 8,790.00 | 8,850.00 | 8,530.00 | 8,630.00 | 8,630.00 | 162,123 |
| 2023-03-08 | 8,920.00 | 8,920.00 | 8,750.00 | 8,770.00 | 8,770.00 | 142,389 |
| 2023-03-07 | 8,990.00 | 9,010.00 | 8,870.00 | 8,980.00 | 8,980.00 | 148,977 |
| 2023-03-06 | 8,890.00 | 9,030.00 | 8,790.00 | 9,000.00 | 9,000.00 | 191,142 |
| 2023-03-03 | 9,000.00 | 9,050.00 | 8,820.00 | 8,890.00 | 8,890.00 | 162,386 |
| 2023-03-02 | 9,030.00 | 9,120.00 | 8,820.00 | 8,910.00 | 8,910.00 | 161,850 |
| 2023-02-28 | 8,940.00 | 9,090.00 | 8,920.00 | 9,000.00 | 9,000.00 | 190,568 |
| 2023-02-27 | 8,800.00 | 8,960.00 | 8,680.00 | 8,940.00 | 8,940.00 | 144,006 |
| 2023-02-24 | 9,090.00 | 9,150.00 | 8,840.00 | 8,850.00 | 8,850.00 | 250,278 |
| 2023-02-23 | 8,800.00 | 9,200.00 | 8,730.00 | 9,000.00 | 9,000.00 | 315,171 |
| 2023-02-22 | 8,980.00 | 9,020.00 | 8,760.00 | 8,820.00 | 8,820.00 | 329,565 |
| 2023-02-21 | 9,090.00 | 9,200.00 | 9,040.00 | 9,080.00 | 9,080.00 | 253,137 |
| 2023-02-20 | 9,030.00 | 9,180.00 | 8,890.00 | 9,060.00 | 9,060.00 | 368,144 |
| 2023-02-17 | 9,030.00 | 9,200.00 | 9,020.00 | 9,060.00 | 9,060.00 | 313,648 |
| 2023-02-16 | 9,250.00 | 9,290.00 | 9,110.00 | 9,130.00 | 9,130.00 | 441,665 |
| 2023-02-15 | 9,450.00 | 9,500.00 | 9,120.00 | 9,170.00 | 9,170.00 | 745,769 |
| 2023-02-14 | 9,270.00 | 9,790.00 | 9,120.00 | 9,430.00 | 9,430.00 | 2,829,706 |
| 2023-02-13 | 11,000.00 | 12,020.00 | 10,980.00 | 11,200.00 | 11,200.00 | 1,420,161 |
| 2023-02-10 | 11,080.00 | 11,390.00 | 10,510.00 | 11,030.00 | 11,030.00 | 1,074,527 |
| 2023-02-09 | 11,480.00 | 11,880.00 | 10,840.00 | 11,100.00 | 11,100.00 | 2,416,698 |
| 2023-02-08 | 13,220.00 | 13,830.00 | 12,820.00 | 12,930.00 | 12,930.00 | 1,220,830 |
| 2023-02-07 | 13,800.00 | 14,000.00 | 13,000.00 | 13,220.00 | 13,220.00 | 758,886 |
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.