GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 16,500.00 | 17,000.00 | 16,050.00 | 16,650.00 | 16,650.00 | 97,263 |
| 2022-02-16 | 16,200.00 | 16,450.00 | 15,850.00 | 16,200.00 | 16,200.00 | 64,000 |
| 2022-02-15 | 15,700.00 | 16,250.00 | 15,350.00 | 15,550.00 | 15,550.00 | 42,700 |
| 2022-02-14 | 15,850.00 | 16,250.00 | 15,400.00 | 15,700.00 | 15,700.00 | 66,484 |
| 2022-02-11 | 16,550.00 | 17,300.00 | 16,250.00 | 16,300.00 | 16,300.00 | 85,602 |
| 2022-02-10 | 17,200.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,900.00 | 41,319 |
| 2022-02-09 | 17,100.00 | 17,250.00 | 16,600.00 | 17,200.00 | 17,200.00 | 60,319 |
| 2022-02-08 | 16,100.00 | 17,350.00 | 15,750.00 | 16,800.00 | 16,800.00 | 226,460 |
| 2022-02-07 | 16,000.00 | 16,200.00 | 15,750.00 | 16,000.00 | 16,000.00 | 100,610 |
| 2022-02-04 | 15,600.00 | 16,400.00 | 15,450.00 | 16,250.00 | 16,250.00 | 68,118 |
| 2022-02-03 | 15,500.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 92,402 |
| 2022-01-28 | 14,900.00 | 15,350.00 | 14,450.00 | 15,300.00 | 15,300.00 | 119,411 |
| 2022-01-27 | 16,200.00 | 16,200.00 | 14,800.00 | 14,850.00 | 14,850.00 | 270,403 |
| 2022-01-26 | 16,500.00 | 17,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | 294,954 |
| 2022-01-25 | 17,650.00 | 17,650.00 | 16,300.00 | 16,550.00 | 16,550.00 | 269,843 |
| 2022-01-24 | 18,000.00 | 18,100.00 | 17,500.00 | 17,550.00 | 17,550.00 | 96,568 |
| 2022-01-21 | 18,000.00 | 18,650.00 | 17,900.00 | 18,300.00 | 18,300.00 | 150,366 |
| 2022-01-20 | 18,050.00 | 18,150.00 | 17,650.00 | 18,150.00 | 18,150.00 | 66,578 |
| 2022-01-19 | 17,100.00 | 18,150.00 | 17,100.00 | 18,050.00 | 18,050.00 | 273,854 |
| 2022-01-18 | 18,600.00 | 19,200.00 | 17,850.00 | 18,000.00 | 18,000.00 | 153,652 |
| 2022-01-17 | 18,500.00 | 19,100.00 | 18,450.00 | 18,600.00 | 18,600.00 | 117,724 |
| 2022-01-14 | 18,150.00 | 18,900.00 | 18,000.00 | 18,750.00 | 18,750.00 | 141,783 |
| 2022-01-13 | 18,250.00 | 18,400.00 | 18,050.00 | 18,150.00 | 18,150.00 | 68,911 |
| 2022-01-12 | 18,050.00 | 18,300.00 | 17,750.00 | 18,200.00 | 18,200.00 | 73,521 |
| 2022-01-11 | 17,750.00 | 18,150.00 | 17,700.00 | 17,850.00 | 17,850.00 | 68,830 |
| 2022-01-10 | 17,950.00 | 18,350.00 | 17,800.00 | 17,850.00 | 17,850.00 | 96,654 |
| 2022-01-07 | 18,050.00 | 18,550.00 | 17,950.00 | 18,000.00 | 18,000.00 | 150,943 |
| 2022-01-06 | 18,300.00 | 18,650.00 | 17,900.00 | 18,050.00 | 18,050.00 | 251,339 |
| 2022-01-05 | 19,850.00 | 20,000.00 | 18,750.00 | 18,850.00 | 18,850.00 | 550,603 |
| 2022-01-04 | 18,850.00 | 20,700.00 | 18,550.00 | 20,300.00 | 20,300.00 | 919,718 |
| 2022-01-03 | 19,100.00 | 19,350.00 | 18,550.00 | 18,750.00 | 18,750.00 | 119,916 |
| 2021-12-30 | 18,600.00 | 19,050.00 | 18,500.00 | 19,000.00 | 19,000.00 | 116,294 |
| 2021-12-29 | 17,900.00 | 18,950.00 | 17,600.00 | 18,600.00 | 18,600.00 | 206,100 |
| 2021-12-28 | 18,100.00 | 18,350.00 | 17,550.00 | 17,900.00 | 17,900.00 | 272,987 |
| 2021-12-27 | 18,250.00 | 18,300.00 | 17,850.00 | 18,250.00 | 18,250.00 | 97,144 |
| 2021-12-24 | 18,650.00 | 18,850.00 | 17,700.00 | 18,250.00 | 18,250.00 | 140,352 |
| 2021-12-23 | 18,700.00 | 19,250.00 | 18,450.00 | 18,600.00 | 18,600.00 | 222,073 |
| 2021-12-22 | 18,550.00 | 18,650.00 | 18,100.00 | 18,250.00 | 18,250.00 | 188,068 |
| 2021-12-21 | 18,700.00 | 18,900.00 | 18,250.00 | 18,650.00 | 18,650.00 | 121,895 |
| 2021-12-20 | 19,450.00 | 20,350.00 | 18,700.00 | 18,700.00 | 18,700.00 | 270,396 |
| 2021-12-17 | 20,150.00 | 20,550.00 | 19,200.00 | 19,250.00 | 19,250.00 | 294,777 |
| 2021-12-16 | 19,550.00 | 20,400.00 | 19,150.00 | 19,900.00 | 19,900.00 | 681,771 |
| 2021-12-15 | 17,300.00 | 20,600.00 | 17,200.00 | 19,550.00 | 19,550.00 | 1,181,066 |
| 2021-12-14 | 17,350.00 | 17,650.00 | 17,000.00 | 17,250.00 | 17,250.00 | 100,203 |
| 2021-12-13 | 18,050.00 | 18,100.00 | 17,400.00 | 17,550.00 | 17,550.00 | 185,220 |
| 2021-12-10 | 18,500.00 | 18,700.00 | 17,850.00 | 18,000.00 | 18,000.00 | 105,720 |
| 2021-12-09 | 18,750.00 | 19,250.00 | 18,500.00 | 18,550.00 | 18,550.00 | 106,708 |
| 2021-12-08 | 18,150.00 | 19,050.00 | 17,950.00 | 18,900.00 | 18,900.00 | 135,022 |
| 2021-12-07 | 18,250.00 | 18,650.00 | 17,700.00 | 18,200.00 | 18,200.00 | 157,069 |
| 2021-12-06 | 18,750.00 | 18,750.00 | 18,200.00 | 18,250.00 | 18,250.00 | 122,063 |
| 2021-12-03 | 19,300.00 | 19,450.00 | 18,650.00 | 18,850.00 | 18,850.00 | 175,280 |
| 2021-12-02 | 18,000.00 | 19,800.00 | 17,750.00 | 19,350.00 | 19,350.00 | 547,778 |
| 2021-12-01 | 16,900.00 | 18,900.00 | 16,850.00 | 18,100.00 | 18,100.00 | 772,711 |
| 2021-11-30 | 17,250.00 | 17,550.00 | 16,400.00 | 16,550.00 | 16,550.00 | 115,595 |
| 2021-11-29 | 16,500.00 | 17,600.00 | 16,300.00 | 17,300.00 | 17,300.00 | 155,306 |
| 2021-11-26 | 17,150.00 | 17,150.00 | 16,550.00 | 16,800.00 | 16,800.00 | 97,261 |
| 2021-11-25 | 17,900.00 | 18,250.00 | 16,850.00 | 16,900.00 | 16,900.00 | 181,225 |
| 2021-11-24 | 16,750.00 | 18,250.00 | 16,750.00 | 18,050.00 | 18,050.00 | 213,674 |
| 2021-11-23 | 16,600.00 | 17,400.00 | 16,500.00 | 16,750.00 | 16,750.00 | 111,516 |
| 2021-11-22 | 17,250.00 | 17,350.00 | 16,600.00 | 16,800.00 | 16,800.00 | 115,752 |
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.