GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 12,450.00 | 12,550.00 | 12,350.00 | 12,350.00 | 12,350.00 | 40,001 |
| 2022-08-09 | 12,700.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | 37,244 |
| 2022-08-08 | 12,850.00 | 13,150.00 | 12,700.00 | 12,850.00 | 12,850.00 | 41,619 |
| 2022-08-05 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 32,546 |
| 2022-08-04 | 12,700.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 70,939 |
| 2022-08-03 | 12,300.00 | 12,600.00 | 12,100.00 | 12,550.00 | 12,550.00 | 70,025 |
| 2022-08-02 | 12,300.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | 36,178 |
| 2022-08-01 | 12,800.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,300.00 | 83,010 |
| 2022-07-29 | 12,700.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 76,234 |
| 2022-07-28 | 12,700.00 | 12,700.00 | 12,350.00 | 12,400.00 | 12,400.00 | 49,646 |
| 2022-07-27 | 12,300.00 | 12,550.00 | 12,150.00 | 12,400.00 | 12,400.00 | 30,645 |
| 2022-07-26 | 12,450.00 | 12,450.00 | 12,100.00 | 12,400.00 | 12,400.00 | 41,398 |
| 2022-07-25 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 36,253 |
| 2022-07-22 | 12,550.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | 75,497 |
| 2022-07-21 | 12,150.00 | 12,700.00 | 11,850.00 | 12,550.00 | 12,550.00 | 170,865 |
| 2022-07-20 | 12,050.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,800.00 | 80,696 |
| 2022-07-19 | 11,600.00 | 11,950.00 | 11,450.00 | 11,850.00 | 11,850.00 | 82,983 |
| 2022-07-18 | 11,500.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 83,667 |
| 2022-07-15 | 11,500.00 | 11,500.00 | 10,700.00 | 11,050.00 | 11,050.00 | 85,231 |
| 2022-07-14 | 11,300.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 30,540 |
| 2022-07-13 | 11,300.00 | 11,450.00 | 11,050.00 | 11,350.00 | 11,350.00 | 59,716 |
| 2022-07-12 | 12,000.00 | 12,000.00 | 11,300.00 | 11,450.00 | 11,450.00 | 46,283 |
| 2022-07-11 | 12,250.00 | 12,350.00 | 11,900.00 | 12,000.00 | 12,000.00 | 31,173 |
| 2022-07-08 | 12,200.00 | 12,350.00 | 11,950.00 | 12,200.00 | 12,200.00 | 62,077 |
| 2022-07-07 | 12,100.00 | 12,650.00 | 11,850.00 | 12,200.00 | 12,200.00 | 114,714 |
| 2022-07-06 | 12,150.00 | 12,400.00 | 11,850.00 | 12,000.00 | 12,000.00 | 62,697 |
| 2022-07-05 | 11,400.00 | 12,050.00 | 11,250.00 | 11,950.00 | 11,950.00 | 78,769 |
| 2022-07-04 | 11,200.00 | 11,300.00 | 11,050.00 | 11,200.00 | 11,200.00 | 53,401 |
| 2022-07-01 | 11,100.00 | 11,400.00 | 10,500.00 | 10,850.00 | 10,850.00 | 69,675 |
| 2022-06-30 | 11,600.00 | 11,750.00 | 11,200.00 | 11,300.00 | 11,300.00 | 49,339 |
| 2022-06-29 | 11,650.00 | 11,800.00 | 11,500.00 | 11,750.00 | 11,750.00 | 46,175 |
| 2022-06-28 | 11,750.00 | 12,100.00 | 11,550.00 | 11,900.00 | 11,900.00 | 49,944 |
| 2022-06-27 | 11,700.00 | 12,100.00 | 11,550.00 | 11,800.00 | 11,800.00 | 159,221 |
| 2022-06-24 | 10,900.00 | 11,450.00 | 10,800.00 | 11,400.00 | 11,400.00 | 77,819 |
| 2022-06-23 | 11,150.00 | 11,550.00 | 10,600.00 | 10,800.00 | 10,800.00 | 140,797 |
| 2022-06-22 | 12,200.00 | 12,200.00 | 11,000.00 | 11,350.00 | 11,350.00 | 97,646 |
| 2022-06-21 | 11,800.00 | 12,400.00 | 11,500.00 | 11,950.00 | 11,950.00 | 193,984 |
| 2022-06-20 | 12,450.00 | 12,500.00 | 11,350.00 | 11,700.00 | 11,700.00 | 210,218 |
| 2022-06-17 | 12,500.00 | 12,650.00 | 12,150.00 | 12,550.00 | 12,550.00 | 187,021 |
| 2022-06-16 | 13,500.00 | 13,750.00 | 12,850.00 | 12,900.00 | 12,900.00 | 89,443 |
| 2022-06-15 | 13,650.00 | 13,800.00 | 12,800.00 | 13,400.00 | 13,400.00 | 95,783 |
| 2022-06-14 | 13,400.00 | 13,900.00 | 13,000.00 | 13,650.00 | 13,650.00 | 157,375 |
| 2022-06-13 | 14,750.00 | 14,750.00 | 13,550.00 | 13,800.00 | 13,800.00 | 175,040 |
| 2022-06-10 | 15,050.00 | 15,050.00 | 14,500.00 | 14,950.00 | 14,950.00 | 77,981 |
| 2022-06-09 | 15,250.00 | 15,250.00 | 14,900.00 | 15,150.00 | 15,150.00 | 30,432 |
| 2022-06-08 | 15,350.00 | 15,400.00 | 15,150.00 | 15,150.00 | 15,150.00 | 24,756 |
| 2022-06-07 | 15,550.00 | 16,200.00 | 15,100.00 | 15,350.00 | 15,350.00 | 144,984 |
| 2022-06-03 | 15,500.00 | 15,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | 33,755 |
| 2022-06-02 | 15,450.00 | 15,450.00 | 15,250.00 | 15,350.00 | 15,350.00 | 24,314 |
| 2022-05-31 | 15,400.00 | 15,700.00 | 15,350.00 | 15,450.00 | 15,450.00 | 51,413 |
| 2022-05-30 | 14,850.00 | 15,400.00 | 14,850.00 | 15,300.00 | 15,300.00 | 52,914 |
| 2022-05-27 | 14,900.00 | 15,200.00 | 14,800.00 | 14,850.00 | 14,850.00 | 64,237 |
| 2022-05-26 | 15,200.00 | 15,250.00 | 14,750.00 | 14,750.00 | 14,750.00 | 83,878 |
| 2022-05-25 | 15,250.00 | 15,500.00 | 15,050.00 | 15,200.00 | 15,200.00 | 54,651 |
| 2022-05-24 | 15,500.00 | 15,650.00 | 15,250.00 | 15,250.00 | 15,250.00 | 36,479 |
| 2022-05-23 | 15,500.00 | 15,900.00 | 15,350.00 | 15,550.00 | 15,550.00 | 60,866 |
| 2022-05-20 | 15,450.00 | 15,650.00 | 15,350.00 | 15,500.00 | 15,500.00 | 41,468 |
| 2022-05-19 | 15,200.00 | 15,450.00 | 15,000.00 | 15,350.00 | 15,350.00 | 130,580 |
| 2022-05-18 | 15,650.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,650.00 | 30,058 |
| 2022-05-17 | 15,650.00 | 16,050.00 | 15,500.00 | 15,650.00 | 15,650.00 | 41,346 |
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.