GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 16,050.00 | 16,250.00 | 15,600.00 | 15,650.00 | 15,650.00 | 60,159 |
| 2022-05-13 | 15,450.00 | 15,950.00 | 15,300.00 | 15,800.00 | 15,800.00 | 103,566 |
| 2022-05-12 | 15,650.00 | 15,800.00 | 15,050.00 | 15,450.00 | 15,450.00 | 95,241 |
| 2022-05-11 | 16,400.00 | 16,400.00 | 15,900.00 | 15,950.00 | 15,950.00 | 79,176 |
| 2022-05-10 | 16,000.00 | 16,400.00 | 15,400.00 | 16,400.00 | 16,400.00 | 142,687 |
| 2022-05-09 | 16,600.00 | 16,900.00 | 16,150.00 | 16,250.00 | 16,250.00 | 87,417 |
| 2022-05-06 | 16,900.00 | 16,950.00 | 16,400.00 | 16,500.00 | 16,500.00 | 78,049 |
| 2022-05-04 | 17,050.00 | 17,400.00 | 16,850.00 | 16,900.00 | 16,900.00 | 83,049 |
| 2022-05-03 | 16,700.00 | 16,950.00 | 16,300.00 | 16,900.00 | 16,900.00 | 105,307 |
| 2022-05-02 | 16,650.00 | 16,650.00 | 16,300.00 | 16,500.00 | 16,500.00 | 70,235 |
| 2022-04-29 | 17,000.00 | 17,600.00 | 16,600.00 | 16,650.00 | 16,650.00 | 212,559 |
| 2022-04-28 | 16,150.00 | 16,850.00 | 15,950.00 | 16,550.00 | 16,550.00 | 131,967 |
| 2022-04-27 | 15,850.00 | 16,200.00 | 15,700.00 | 16,000.00 | 16,000.00 | 70,549 |
| 2022-04-26 | 16,350.00 | 16,600.00 | 16,100.00 | 16,200.00 | 16,200.00 | 97,767 |
| 2022-04-25 | 16,500.00 | 16,750.00 | 16,000.00 | 16,150.00 | 16,150.00 | 120,186 |
| 2022-04-22 | 16,900.00 | 16,900.00 | 16,550.00 | 16,550.00 | 16,550.00 | 56,531 |
| 2022-04-21 | 16,800.00 | 17,050.00 | 16,650.00 | 16,800.00 | 16,800.00 | 94,759 |
| 2022-04-20 | 17,100.00 | 17,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | 56,462 |
| 2022-04-19 | 17,000.00 | 17,200.00 | 16,900.00 | 17,050.00 | 17,050.00 | 76,487 |
| 2022-04-18 | 17,450.00 | 17,450.00 | 17,000.00 | 17,000.00 | 17,000.00 | 50,035 |
| 2022-04-15 | 17,100.00 | 17,450.00 | 16,950.00 | 17,300.00 | 17,300.00 | 44,959 |
| 2022-04-14 | 17,550.00 | 17,550.00 | 17,000.00 | 17,150.00 | 17,150.00 | 77,523 |
| 2022-04-13 | 17,200.00 | 17,650.00 | 17,050.00 | 17,550.00 | 17,550.00 | 44,263 |
| 2022-04-12 | 17,500.00 | 17,500.00 | 16,800.00 | 17,200.00 | 17,200.00 | 85,504 |
| 2022-04-11 | 17,550.00 | 17,650.00 | 17,400.00 | 17,500.00 | 17,500.00 | 66,488 |
| 2022-04-08 | 17,500.00 | 17,700.00 | 17,200.00 | 17,550.00 | 17,550.00 | 85,483 |
| 2022-04-07 | 17,950.00 | 17,950.00 | 17,200.00 | 17,250.00 | 17,250.00 | 92,001 |
| 2022-04-06 | 18,350.00 | 18,350.00 | 17,650.00 | 17,850.00 | 17,850.00 | 105,824 |
| 2022-04-05 | 18,550.00 | 18,650.00 | 18,050.00 | 18,250.00 | 18,250.00 | 96,401 |
| 2022-04-04 | 18,950.00 | 18,950.00 | 18,250.00 | 18,500.00 | 18,500.00 | 95,907 |
| 2022-04-01 | 18,800.00 | 18,950.00 | 18,500.00 | 18,850.00 | 18,850.00 | 68,077 |
| 2022-03-31 | 18,800.00 | 19,000.00 | 18,650.00 | 18,800.00 | 18,800.00 | 108,699 |
| 2022-03-30 | 18,800.00 | 18,900.00 | 18,600.00 | 18,750.00 | 18,750.00 | 110,088 |
| 2022-03-29 | 19,050.00 | 19,050.00 | 18,250.00 | 18,750.00 | 18,750.00 | 282,598 |
| 2022-03-28 | 18,150.00 | 18,700.00 | 17,850.00 | 18,200.00 | 18,200.00 | 187,349 |
| 2022-03-25 | 17,900.00 | 18,150.00 | 17,750.00 | 17,900.00 | 17,900.00 | 112,157 |
| 2022-03-24 | 17,600.00 | 17,950.00 | 17,450.00 | 17,900.00 | 17,900.00 | 62,010 |
| 2022-03-23 | 17,700.00 | 17,850.00 | 17,550.00 | 17,600.00 | 17,600.00 | 57,511 |
| 2022-03-22 | 17,850.00 | 17,850.00 | 17,500.00 | 17,700.00 | 17,700.00 | 77,450 |
| 2022-03-21 | 17,250.00 | 18,200.00 | 17,100.00 | 17,750.00 | 17,750.00 | 242,252 |
| 2022-03-18 | 16,600.00 | 17,250.00 | 16,350.00 | 17,200.00 | 17,200.00 | 92,754 |
| 2022-03-17 | 16,350.00 | 16,650.00 | 16,000.00 | 16,500.00 | 16,500.00 | 64,714 |
| 2022-03-16 | 16,100.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 33,239 |
| 2022-03-15 | 15,600.00 | 15,850.00 | 15,450.00 | 15,800.00 | 15,800.00 | 38,685 |
| 2022-03-14 | 16,150.00 | 16,350.00 | 15,450.00 | 15,550.00 | 15,550.00 | 97,360 |
| 2022-03-11 | 16,200.00 | 16,550.00 | 15,950.00 | 16,150.00 | 16,150.00 | 49,083 |
| 2022-03-10 | 16,000.00 | 16,250.00 | 15,950.00 | 16,050.00 | 16,050.00 | 35,832 |
| 2022-03-08 | 15,550.00 | 16,050.00 | 15,500.00 | 15,700.00 | 15,700.00 | 43,368 |
| 2022-03-07 | 16,400.00 | 16,400.00 | 15,750.00 | 15,950.00 | 15,950.00 | 46,384 |
| 2022-03-04 | 16,600.00 | 16,800.00 | 16,100.00 | 16,450.00 | 16,450.00 | 49,967 |
| 2022-03-03 | 16,450.00 | 16,950.00 | 16,450.00 | 16,700.00 | 16,700.00 | 68,097 |
| 2022-03-02 | 16,100.00 | 16,650.00 | 15,900.00 | 16,550.00 | 16,550.00 | 80,843 |
| 2022-02-28 | 15,550.00 | 16,100.00 | 15,500.00 | 16,050.00 | 16,050.00 | 42,652 |
| 2022-02-25 | 15,800.00 | 16,100.00 | 15,600.00 | 15,750.00 | 15,750.00 | 68,410 |
| 2022-02-24 | 15,800.00 | 16,050.00 | 15,450.00 | 15,600.00 | 15,600.00 | 61,669 |
| 2022-02-23 | 15,800.00 | 16,350.00 | 15,800.00 | 16,100.00 | 16,100.00 | 56,825 |
| 2022-02-22 | 15,850.00 | 16,150.00 | 15,650.00 | 15,800.00 | 15,800.00 | 56,548 |
| 2022-02-21 | 16,100.00 | 16,200.00 | 15,750.00 | 16,000.00 | 16,000.00 | 78,120 |
| 2022-02-18 | 16,400.00 | 16,550.00 | 16,100.00 | 16,250.00 | 16,250.00 | 102,509 |
| 2022-02-17 | 16,500.00 | 17,000.00 | 16,050.00 | 16,650.00 | 16,650.00 | 97,263 |
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.