GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 16,850.00 | 17,450.00 | 16,700.00 | 17,250.00 | 17,250.00 | 71,772 |
| 2021-11-18 | 17,100.00 | 17,250.00 | 16,550.00 | 16,850.00 | 16,850.00 | 65,581 |
| 2021-11-17 | 17,700.00 | 17,700.00 | 17,050.00 | 17,300.00 | 17,300.00 | 77,753 |
| 2021-11-16 | 17,600.00 | 17,950.00 | 17,300.00 | 17,450.00 | 17,450.00 | 64,426 |
| 2021-11-15 | 17,150.00 | 17,800.00 | 17,100.00 | 17,700.00 | 17,700.00 | 105,069 |
| 2021-11-12 | 16,700.00 | 17,350.00 | 16,350.00 | 17,150.00 | 17,150.00 | 104,853 |
| 2021-11-11 | 16,250.00 | 17,200.00 | 16,250.00 | 16,600.00 | 16,600.00 | 178,622 |
| 2021-11-10 | 17,000.00 | 17,400.00 | 16,450.00 | 16,550.00 | 16,550.00 | 142,713 |
| 2021-11-09 | 18,150.00 | 18,150.00 | 16,900.00 | 17,100.00 | 17,100.00 | 219,432 |
| 2021-11-08 | 17,700.00 | 18,100.00 | 17,000.00 | 18,000.00 | 18,000.00 | 98,455 |
| 2021-11-05 | 17,600.00 | 17,800.00 | 17,350.00 | 17,600.00 | 17,600.00 | 91,871 |
| 2021-11-04 | 18,750.00 | 18,750.00 | 17,350.00 | 17,700.00 | 17,700.00 | 391,880 |
| 2021-11-03 | 19,200.00 | 19,300.00 | 18,400.00 | 18,550.00 | 18,550.00 | 134,435 |
| 2021-11-02 | 19,250.00 | 19,550.00 | 18,950.00 | 19,200.00 | 19,200.00 | 124,853 |
| 2021-11-01 | 19,000.00 | 20,000.00 | 18,400.00 | 19,200.00 | 19,200.00 | 220,873 |
| 2021-10-29 | 19,500.00 | 19,900.00 | 18,700.00 | 18,800.00 | 18,800.00 | 377,113 |
| 2021-10-28 | 19,650.00 | 21,550.00 | 18,100.00 | 20,300.00 | 20,300.00 | 818,812 |
| 2021-10-27 | 19,900.00 | 19,900.00 | 19,250.00 | 19,600.00 | 19,600.00 | 64,560 |
| 2021-10-26 | 20,100.00 | 20,200.00 | 19,700.00 | 19,900.00 | 19,900.00 | 43,360 |
| 2021-10-25 | 20,550.00 | 20,600.00 | 19,000.00 | 19,950.00 | 19,950.00 | 93,453 |
| 2021-10-22 | 20,700.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | 34,302 |
| 2021-10-21 | 21,100.00 | 21,300.00 | 20,550.00 | 20,700.00 | 20,700.00 | 48,899 |
| 2021-10-20 | 21,300.00 | 21,450.00 | 20,900.00 | 21,100.00 | 21,100.00 | 47,880 |
| 2021-10-19 | 20,850.00 | 21,400.00 | 20,650.00 | 21,200.00 | 21,200.00 | 52,448 |
| 2021-10-18 | 21,300.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 54,627 |
| 2021-10-15 | 21,300.00 | 21,300.00 | 20,600.00 | 21,100.00 | 21,100.00 | 66,699 |
| 2021-10-14 | 20,400.00 | 21,150.00 | 20,100.00 | 21,050.00 | 21,050.00 | 56,192 |
← NewerPage 21 of 21 · 1,227 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.