GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 9,930.00 | 9,930.00 | 9,500.00 | 9,520.00 | 9,520.00 | 82,984 |
| 2022-11-08 | 9,790.00 | 9,970.00 | 9,750.00 | 9,810.00 | 9,810.00 | 45,510 |
| 2022-11-07 | 9,620.00 | 9,870.00 | 9,610.00 | 9,750.00 | 9,750.00 | 29,927 |
| 2022-11-04 | 9,590.00 | 9,740.00 | 9,430.00 | 9,610.00 | 9,610.00 | 27,324 |
| 2022-11-03 | 9,420.00 | 9,680.00 | 9,410.00 | 9,600.00 | 9,600.00 | 46,852 |
| 2022-11-02 | 9,620.00 | 9,830.00 | 9,580.00 | 9,700.00 | 9,700.00 | 38,044 |
| 2022-11-01 | 9,490.00 | 9,750.00 | 9,490.00 | 9,730.00 | 9,730.00 | 38,888 |
| 2022-10-31 | 9,330.00 | 9,730.00 | 9,330.00 | 9,550.00 | 9,550.00 | 71,571 |
| 2022-10-28 | 9,300.00 | 9,450.00 | 9,220.00 | 9,300.00 | 9,300.00 | 29,923 |
| 2022-10-27 | 9,310.00 | 9,470.00 | 9,220.00 | 9,380.00 | 9,380.00 | 23,245 |
| 2022-10-26 | 9,510.00 | 9,590.00 | 9,310.00 | 9,310.00 | 9,310.00 | 38,913 |
| 2022-10-25 | 9,340.00 | 9,750.00 | 9,340.00 | 9,500.00 | 9,500.00 | 95,818 |
| 2022-10-24 | 9,420.00 | 9,550.00 | 9,240.00 | 9,280.00 | 9,280.00 | 45,788 |
| 2022-10-21 | 9,390.00 | 9,700.00 | 9,250.00 | 9,250.00 | 9,250.00 | 81,739 |
| 2022-10-20 | 9,590.00 | 9,690.00 | 9,350.00 | 9,400.00 | 9,400.00 | 77,073 |
| 2022-10-19 | 9,080.00 | 10,250.00 | 9,070.00 | 9,600.00 | 9,600.00 | 1,105,396 |
| 2022-10-18 | 8,930.00 | 9,260.00 | 8,930.00 | 9,080.00 | 9,080.00 | 38,545 |
| 2022-10-17 | 8,700.00 | 8,950.00 | 8,450.00 | 8,870.00 | 8,870.00 | 171,609 |
| 2022-10-14 | 8,830.00 | 8,940.00 | 8,710.00 | 8,850.00 | 8,850.00 | 46,620 |
| 2022-10-13 | 8,810.00 | 8,950.00 | 8,520.00 | 8,540.00 | 8,540.00 | 46,682 |
| 2022-10-12 | 9,030.00 | 9,090.00 | 8,800.00 | 8,960.00 | 8,960.00 | 29,307 |
| 2022-10-11 | 9,040.00 | 9,140.00 | 8,850.00 | 8,880.00 | 8,880.00 | 43,940 |
| 2022-10-07 | 9,300.00 | 9,530.00 | 9,190.00 | 9,380.00 | 9,380.00 | 23,410 |
| 2022-10-06 | 9,200.00 | 9,470.00 | 9,180.00 | 9,400.00 | 9,400.00 | 21,722 |
| 2022-10-05 | 9,350.00 | 9,390.00 | 9,070.00 | 9,130.00 | 9,130.00 | 30,290 |
| 2022-10-04 | 8,990.00 | 9,210.00 | 8,950.00 | 9,130.00 | 9,130.00 | 32,937 |
| 2022-09-30 | 8,520.00 | 8,890.00 | 8,450.00 | 8,810.00 | 8,810.00 | 62,689 |
| 2022-09-29 | 9,120.00 | 9,220.00 | 8,700.00 | 8,700.00 | 8,700.00 | 66,632 |
| 2022-09-28 | 9,220.00 | 9,360.00 | 8,700.00 | 8,820.00 | 8,820.00 | 97,248 |
| 2022-09-27 | 9,320.00 | 9,540.00 | 8,970.00 | 9,220.00 | 9,220.00 | 78,415 |
| 2022-09-26 | 9,980.00 | 9,980.00 | 9,310.00 | 9,320.00 | 9,320.00 | 132,270 |
| 2022-09-23 | 10,650.00 | 10,700.00 | 9,990.00 | 10,100.00 | 10,100.00 | 119,674 |
| 2022-09-22 | 10,900.00 | 10,950.00 | 10,550.00 | 10,750.00 | 10,750.00 | 79,879 |
| 2022-09-21 | 11,400.00 | 11,450.00 | 11,000.00 | 11,150.00 | 11,150.00 | 68,923 |
| 2022-09-20 | 11,350.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 24,819 |
| 2022-09-19 | 11,550.00 | 11,600.00 | 11,200.00 | 11,350.00 | 11,350.00 | 93,182 |
| 2022-09-16 | 11,500.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,600.00 | 68,933 |
| 2022-09-15 | 11,900.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 73,198 |
| 2022-09-14 | 11,500.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 82,702 |
| 2022-09-13 | 11,650.00 | 12,150.00 | 11,550.00 | 11,950.00 | 11,950.00 | 220,316 |
| 2022-09-08 | 11,650.00 | 11,900.00 | 11,350.00 | 11,500.00 | 11,500.00 | 146,812 |
| 2022-09-07 | 12,000.00 | 12,200.00 | 11,500.00 | 11,650.00 | 11,650.00 | 186,940 |
| 2022-09-06 | 11,400.00 | 12,050.00 | 11,400.00 | 12,050.00 | 12,050.00 | 163,145 |
| 2022-09-05 | 11,600.00 | 11,800.00 | 11,350.00 | 11,450.00 | 11,450.00 | 107,174 |
| 2022-09-02 | 11,950.00 | 11,950.00 | 11,550.00 | 11,750.00 | 11,750.00 | 77,584 |
| 2022-09-01 | 12,000.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 114,321 |
| 2022-08-31 | 11,800.00 | 12,150.00 | 11,800.00 | 12,100.00 | 12,100.00 | 83,819 |
| 2022-08-30 | 11,600.00 | 12,100.00 | 11,550.00 | 12,100.00 | 12,100.00 | 105,825 |
| 2022-08-29 | 11,450.00 | 11,850.00 | 11,200.00 | 11,550.00 | 11,550.00 | 172,115 |
| 2022-08-26 | 12,250.00 | 12,250.00 | 11,900.00 | 11,950.00 | 11,950.00 | 185,892 |
| 2022-08-25 | 12,250.00 | 12,700.00 | 11,700.00 | 12,200.00 | 12,200.00 | 589,036 |
| 2022-08-24 | 12,100.00 | 12,750.00 | 11,700.00 | 12,250.00 | 12,250.00 | 129,151 |
| 2022-08-23 | 12,400.00 | 12,600.00 | 11,900.00 | 12,100.00 | 12,100.00 | 128,744 |
| 2022-08-22 | 13,150.00 | 13,150.00 | 12,550.00 | 12,600.00 | 12,600.00 | 88,660 |
| 2022-08-19 | 14,000.00 | 14,000.00 | 13,250.00 | 13,250.00 | 13,250.00 | 95,737 |
| 2022-08-18 | 13,650.00 | 13,950.00 | 13,200.00 | 13,850.00 | 13,850.00 | 149,541 |
| 2022-08-17 | 13,050.00 | 13,700.00 | 13,050.00 | 13,700.00 | 13,700.00 | 323,594 |
| 2022-08-16 | 12,600.00 | 13,200.00 | 12,600.00 | 12,950.00 | 12,950.00 | 104,275 |
| 2022-08-12 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | 53,730 |
| 2022-08-11 | 12,700.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | 44,398 |
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.