GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7,100.00 | 7,280.00 | 7,070.00 | 7,250.00 | 7,250.00 | 27,778 |
| 2026-07-15 | 7,090.00 | 7,250.00 | 7,090.00 | 7,180.00 | 7,180.00 | 29,274 |
| 2026-07-14 | 7,050.00 | 7,180.00 | 6,910.00 | 7,120.00 | 7,120.00 | 83,630 |
| 2026-07-13 | 7,300.00 | 7,440.00 | 7,100.00 | 7,190.00 | 7,190.00 | 14,254 |
| 2026-07-10 | 7,100.00 | 7,390.00 | 7,100.00 | 7,390.00 | 7,390.00 | 24,792 |
| 2026-07-09 | 7,130.00 | 7,210.00 | 6,970.00 | 7,120.00 | 7,120.00 | 13,924 |
| 2026-07-08 | 7,200.00 | 7,220.00 | 6,990.00 | 7,130.00 | 7,130.00 | 19,533 |
| 2026-07-07 | 7,120.00 | 7,300.00 | 6,990.00 | 7,170.00 | 7,170.00 | 11,831 |
| 2026-07-06 | 7,140.00 | 7,170.00 | 6,980.00 | 7,170.00 | 7,170.00 | 19,833 |
| 2026-07-03 | 7,000.00 | 7,140.00 | 6,890.00 | 7,140.00 | 7,140.00 | 12,891 |
| 2026-07-02 | 7,070.00 | 7,160.00 | 6,980.00 | 7,060.00 | 7,060.00 | 22,154 |
| 2026-07-01 | 7,370.00 | 7,460.00 | 7,040.00 | 7,110.00 | 7,110.00 | 36,006 |
| 2026-06-30 | 7,140.00 | 7,460.00 | 7,140.00 | 7,360.00 | 7,360.00 | 61,635 |
| 2026-06-29 | 6,400.00 | 7,220.00 | 6,400.00 | 7,190.00 | 7,190.00 | 91,489 |
| 2026-06-26 | 6,470.00 | 6,590.00 | 6,270.00 | 6,590.00 | 6,590.00 | 56,246 |
| 2026-06-25 | 6,600.00 | 6,655.00 | 6,470.00 | 6,510.00 | 6,510.00 | 33,778 |
| 2026-06-24 | 6,570.00 | 6,660.00 | 6,420.00 | 6,620.00 | 6,620.00 | 38,185 |
| 2026-06-23 | 6,860.00 | 6,880.00 | 6,400.00 | 6,600.00 | 6,600.00 | 48,079 |
| 2026-06-22 | 6,930.00 | 7,030.00 | 6,600.00 | 6,810.00 | 6,810.00 | 67,824 |
| 2026-06-19 | 7,210.00 | 7,210.00 | 6,800.00 | 6,970.00 | 6,970.00 | 67,107 |
| 2026-06-18 | 7,260.00 | 7,330.00 | 7,030.00 | 7,170.00 | 7,170.00 | 72,023 |
| 2026-06-17 | 7,300.00 | 7,370.00 | 7,170.00 | 7,260.00 | 7,260.00 | 35,073 |
| 2026-06-16 | 7,250.00 | 7,370.00 | 7,190.00 | 7,310.00 | 7,310.00 | 24,653 |
| 2026-06-15 | 7,410.00 | 7,440.00 | 7,220.00 | 7,310.00 | 7,310.00 | 45,217 |
| 2026-06-12 | 7,250.00 | 7,420.00 | 7,140.00 | 7,330.00 | 7,330.00 | 52,213 |
| 2026-06-11 | 7,180.00 | 7,400.00 | 7,040.00 | 7,170.00 | 7,170.00 | 59,737 |
| 2026-06-10 | 7,340.00 | 7,400.00 | 7,030.00 | 7,330.00 | 7,330.00 | 48,306 |
| 2026-06-09 | 7,330.00 | 7,930.00 | 7,200.00 | 7,400.00 | 7,400.00 | 82,206 |
| 2026-06-08 | 7,800.00 | 7,940.00 | 7,170.00 | 7,330.00 | 7,330.00 | 121,146 |
| 2026-06-05 | 7,890.00 | 8,020.00 | 7,750.00 | 7,960.00 | 7,960.00 | 59,548 |
| 2026-06-04 | 7,950.00 | 8,070.00 | 7,770.00 | 7,950.00 | 7,950.00 | 61,571 |
| 2026-06-02 | 8,010.00 | 8,020.00 | 7,610.00 | 8,000.00 | 8,000.00 | 59,164 |
| 2026-06-01 | 7,900.00 | 8,160.00 | 7,690.00 | 8,080.00 | 8,080.00 | 148,393 |
| 2026-05-29 | 7,940.00 | 8,120.00 | 7,420.00 | 7,880.00 | 7,880.00 | 86,219 |
| 2026-05-28 | 7,700.00 | 7,920.00 | 7,540.00 | 7,920.00 | 7,920.00 | 88,761 |
| 2026-05-27 | 7,710.00 | 7,870.00 | 7,400.00 | 7,700.00 | 7,700.00 | 72,502 |
| 2026-05-26 | 7,730.00 | 7,870.00 | 7,670.00 | 7,750.00 | 7,750.00 | 50,426 |
| 2026-05-22 | 7,470.00 | 7,670.00 | 7,360.00 | 7,670.00 | 7,670.00 | 68,831 |
| 2026-05-21 | 7,360.00 | 7,750.00 | 7,180.00 | 7,460.00 | 7,460.00 | 59,509 |
| 2026-05-20 | 7,480.00 | 7,550.00 | 7,180.00 | 7,360.00 | 7,360.00 | 20,698 |
| 2026-05-19 | 7,520.00 | 7,640.00 | 7,350.00 | 7,480.00 | 7,480.00 | 25,144 |
| 2026-05-18 | 7,530.00 | 7,580.00 | 7,220.00 | 7,520.00 | 7,520.00 | 52,324 |
| 2026-05-15 | 7,720.00 | 7,900.00 | 7,370.00 | 7,450.00 | 7,450.00 | 103,896 |
| 2026-05-14 | 7,240.00 | 8,280.00 | 7,190.00 | 7,800.00 | 7,800.00 | 515,923 |
| 2026-05-13 | 7,090.00 | 7,260.00 | 7,090.00 | 7,240.00 | 7,240.00 | 25,109 |
| 2026-05-12 | 7,190.00 | 7,270.00 | 6,840.00 | 7,200.00 | 7,200.00 | 55,575 |
| 2026-05-11 | 7,450.00 | 7,470.00 | 7,140.00 | 7,270.00 | 7,270.00 | 53,918 |
| 2026-05-08 | 7,350.00 | 7,490.00 | 7,310.00 | 7,430.00 | 7,430.00 | 24,969 |
| 2026-05-07 | 7,370.00 | 7,390.00 | 7,250.00 | 7,350.00 | 7,350.00 | 16,144 |
| 2026-05-06 | 7,570.00 | 7,570.00 | 7,220.00 | 7,370.00 | 7,370.00 | 58,550 |
| 2026-05-04 | 7,520.00 | 7,580.00 | 7,400.00 | 7,570.00 | 7,570.00 | 58,153 |
| 2026-04-30 | 7,550.00 | 7,550.00 | 7,450.00 | 7,520.00 | 7,520.00 | 15,512 |
| 2026-04-29 | 7,430.00 | 7,570.00 | 7,380.00 | 7,540.00 | 7,540.00 | 21,668 |
| 2026-04-28 | 7,530.00 | 7,540.00 | 7,340.00 | 7,380.00 | 7,380.00 | 47,096 |
| 2026-04-27 | 7,550.00 | 7,600.00 | 7,440.00 | 7,470.00 | 7,470.00 | 46,209 |
| 2026-04-24 | 7,490.00 | 7,560.00 | 7,410.00 | 7,550.00 | 7,550.00 | 22,970 |
| 2026-04-23 | 7,560.00 | 7,560.00 | 7,330.00 | 7,470.00 | 7,470.00 | 29,521 |
| 2026-04-22 | 7,570.00 | 7,580.00 | 7,400.00 | 7,500.00 | 7,500.00 | 43,296 |
| 2026-04-21 | 7,680.00 | 7,680.00 | 7,410.00 | 7,530.00 | 7,530.00 | 94,128 |
| 2026-04-20 | 7,770.00 | 8,090.00 | 7,610.00 | 7,680.00 | 7,680.00 | 58,528 |
← NewerPage 2 of 2 · 120 trading days
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.