GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 13,720.00 | 14,330.00 | 13,590.00 | 14,080.00 | 14,080.00 | 975,657 |
| 2023-02-03 | 13,700.00 | 13,880.00 | 13,070.00 | 13,700.00 | 13,700.00 | 676,355 |
| 2023-02-02 | 14,080.00 | 14,120.00 | 13,630.00 | 13,880.00 | 13,880.00 | 572,372 |
| 2023-02-01 | 13,850.00 | 14,170.00 | 13,550.00 | 14,120.00 | 14,120.00 | 755,796 |
| 2023-01-31 | 13,590.00 | 13,850.00 | 13,290.00 | 13,600.00 | 13,600.00 | 658,206 |
| 2023-01-30 | 12,640.00 | 13,970.00 | 12,450.00 | 13,730.00 | 13,730.00 | 3,988,226 |
| 2023-01-27 | 12,290.00 | 12,740.00 | 12,240.00 | 12,500.00 | 12,500.00 | 492,946 |
| 2023-01-26 | 12,500.00 | 12,620.00 | 12,210.00 | 12,370.00 | 12,370.00 | 602,664 |
| 2023-01-25 | 12,210.00 | 12,880.00 | 11,940.00 | 12,450.00 | 12,450.00 | 2,153,014 |
| 2023-01-20 | 11,550.00 | 12,450.00 | 11,550.00 | 11,950.00 | 11,950.00 | 1,429,819 |
| 2023-01-19 | 11,400.00 | 11,700.00 | 11,250.00 | 11,650.00 | 11,650.00 | 460,453 |
| 2023-01-18 | 11,500.00 | 11,650.00 | 11,150.00 | 11,600.00 | 11,600.00 | 650,918 |
| 2023-01-17 | 12,000.00 | 12,150.00 | 11,350.00 | 11,400.00 | 11,400.00 | 945,114 |
| 2023-01-16 | 11,950.00 | 12,250.00 | 11,500.00 | 12,100.00 | 12,100.00 | 1,745,351 |
| 2023-01-13 | 11,200.00 | 12,300.00 | 11,050.00 | 11,900.00 | 11,900.00 | 10,103,320 |
| 2023-01-12 | 9,180.00 | 10,050.00 | 9,030.00 | 9,470.00 | 9,470.00 | 1,244,521 |
| 2023-01-11 | 9,280.00 | 9,470.00 | 9,100.00 | 9,130.00 | 9,130.00 | 96,616 |
| 2023-01-10 | 8,740.00 | 9,190.00 | 8,670.00 | 9,150.00 | 9,150.00 | 236,436 |
| 2023-01-09 | 8,730.00 | 8,870.00 | 8,610.00 | 8,710.00 | 8,710.00 | 83,921 |
| 2023-01-06 | 8,570.00 | 8,750.00 | 8,500.00 | 8,710.00 | 8,710.00 | 115,509 |
| 2023-01-05 | 9,060.00 | 9,180.00 | 8,500.00 | 8,600.00 | 8,600.00 | 274,795 |
| 2023-01-04 | 9,280.00 | 9,290.00 | 9,010.00 | 9,090.00 | 9,090.00 | 106,915 |
| 2023-01-03 | 9,520.00 | 9,540.00 | 8,900.00 | 9,220.00 | 9,220.00 | 287,578 |
| 2023-01-02 | 9,730.00 | 10,200.00 | 9,550.00 | 9,550.00 | 9,550.00 | 1,594,062 |
| 2022-12-29 | 9,390.00 | 9,590.00 | 9,160.00 | 9,200.00 | 9,200.00 | 102,740 |
| 2022-12-28 | 9,130.00 | 9,410.00 | 9,090.00 | 9,390.00 | 9,390.00 | 105,269 |
| 2022-12-27 | 8,540.00 | 9,350.00 | 8,540.00 | 9,200.00 | 9,200.00 | 254,316 |
| 2022-12-26 | 8,460.00 | 8,680.00 | 8,320.00 | 8,530.00 | 8,530.00 | 49,363 |
| 2022-12-23 | 8,650.00 | 9,510.00 | 8,470.00 | 8,470.00 | 8,470.00 | 375,100 |
| 2022-12-22 | 8,500.00 | 8,720.00 | 8,500.00 | 8,720.00 | 8,720.00 | 42,827 |
| 2022-12-21 | 8,670.00 | 8,670.00 | 8,460.00 | 8,500.00 | 8,500.00 | 40,179 |
| 2022-12-20 | 8,840.00 | 8,840.00 | 8,480.00 | 8,580.00 | 8,580.00 | 116,055 |
| 2022-12-19 | 9,010.00 | 9,060.00 | 8,850.00 | 8,850.00 | 8,850.00 | 84,711 |
| 2022-12-16 | 9,050.00 | 9,130.00 | 8,990.00 | 9,120.00 | 9,120.00 | 49,228 |
| 2022-12-15 | 9,290.00 | 9,290.00 | 9,140.00 | 9,210.00 | 9,210.00 | 49,976 |
| 2022-12-14 | 9,130.00 | 9,270.00 | 9,090.00 | 9,270.00 | 9,270.00 | 87,256 |
| 2022-12-13 | 9,050.00 | 9,140.00 | 8,930.00 | 9,130.00 | 9,130.00 | 65,230 |
| 2022-12-12 | 9,030.00 | 9,190.00 | 9,020.00 | 9,060.00 | 9,060.00 | 20,797 |
| 2022-12-09 | 9,090.00 | 9,130.00 | 8,920.00 | 9,050.00 | 9,050.00 | 38,189 |
| 2022-12-08 | 9,070.00 | 9,070.00 | 8,850.00 | 9,000.00 | 9,000.00 | 45,441 |
| 2022-12-07 | 9,160.00 | 9,160.00 | 8,980.00 | 9,000.00 | 9,000.00 | 34,056 |
| 2022-12-06 | 9,160.00 | 9,290.00 | 9,000.00 | 9,160.00 | 9,160.00 | 37,033 |
| 2022-12-05 | 9,230.00 | 9,370.00 | 9,210.00 | 9,290.00 | 9,290.00 | 20,634 |
| 2022-12-02 | 9,260.00 | 9,260.00 | 9,160.00 | 9,230.00 | 9,230.00 | 20,192 |
| 2022-12-01 | 9,220.00 | 9,320.00 | 9,120.00 | 9,220.00 | 9,220.00 | 51,621 |
| 2022-11-30 | 9,010.00 | 9,180.00 | 9,010.00 | 9,120.00 | 9,120.00 | 38,621 |
| 2022-11-29 | 9,040.00 | 9,180.00 | 9,040.00 | 9,100.00 | 9,100.00 | 27,222 |
| 2022-11-28 | 9,390.00 | 9,390.00 | 9,050.00 | 9,080.00 | 9,080.00 | 93,389 |
| 2022-11-25 | 9,690.00 | 9,760.00 | 9,400.00 | 9,410.00 | 9,410.00 | 100,273 |
| 2022-11-24 | 9,740.00 | 9,790.00 | 9,650.00 | 9,750.00 | 9,750.00 | 49,574 |
| 2022-11-23 | 9,600.00 | 9,780.00 | 9,550.00 | 9,620.00 | 9,620.00 | 57,965 |
| 2022-11-22 | 9,500.00 | 9,710.00 | 9,490.00 | 9,580.00 | 9,580.00 | 41,833 |
| 2022-11-21 | 10,000.00 | 10,050.00 | 9,550.00 | 9,570.00 | 9,570.00 | 74,570 |
| 2022-11-18 | 10,150.00 | 10,350.00 | 9,920.00 | 9,920.00 | 9,920.00 | 92,609 |
| 2022-11-17 | 9,730.00 | 10,300.00 | 9,730.00 | 10,250.00 | 10,250.00 | 131,123 |
| 2022-11-16 | 9,730.00 | 9,890.00 | 9,550.00 | 9,830.00 | 9,830.00 | 78,579 |
| 2022-11-15 | 9,650.00 | 9,750.00 | 9,430.00 | 9,700.00 | 9,700.00 | 76,566 |
| 2022-11-14 | 9,760.00 | 10,000.00 | 9,650.00 | 9,650.00 | 9,650.00 | 105,985 |
| 2022-11-11 | 9,780.00 | 9,970.00 | 9,560.00 | 9,760.00 | 9,760.00 | 223,121 |
| 2022-11-10 | 9,600.00 | 9,800.00 | 9,300.00 | 9,370.00 | 9,370.00 | 107,375 |
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.