GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7,810.00 | 7,880.00 | 7,650.00 | 7,730.00 | 7,730.00 | 58,947 |
| 2026-04-16 | 7,780.00 | 7,920.00 | 7,650.00 | 7,830.00 | 7,830.00 | 50,912 |
| 2026-04-15 | 7,960.00 | 7,970.00 | 7,630.00 | 7,700.00 | 7,700.00 | 110,782 |
| 2026-04-14 | 7,750.00 | 8,200.00 | 7,750.00 | 7,950.00 | 7,950.00 | 144,886 |
| 2026-04-13 | 7,650.00 | 7,770.00 | 7,630.00 | 7,710.00 | 7,710.00 | 22,432 |
| 2026-04-10 | 7,760.00 | 7,760.00 | 7,620.00 | 7,670.00 | 7,670.00 | 32,300 |
| 2026-04-09 | 7,840.00 | 7,860.00 | 7,620.00 | 7,700.00 | 7,700.00 | 21,858 |
| 2026-04-08 | 7,900.00 | 7,900.00 | 7,680.00 | 7,800.00 | 7,800.00 | 45,324 |
| 2026-04-07 | 7,880.00 | 7,920.00 | 7,630.00 | 7,880.00 | 7,880.00 | 32,259 |
| 2026-04-06 | 8,000.00 | 8,040.00 | 7,680.00 | 7,920.00 | 7,920.00 | 39,406 |
| 2026-04-03 | 8,170.00 | 8,240.00 | 7,950.00 | 8,000.00 | 8,000.00 | 45,077 |
| 2026-04-02 | 8,090.00 | 8,260.00 | 7,970.00 | 8,050.00 | 8,050.00 | 144,775 |
| 2026-04-01 | 7,950.00 | 8,120.00 | 7,950.00 | 8,090.00 | 8,090.00 | 72,590 |
| 2026-03-31 | 7,940.00 | 8,070.00 | 7,840.00 | 7,880.00 | 7,880.00 | 40,558 |
| 2026-03-30 | 8,000.00 | 8,060.00 | 7,810.00 | 7,930.00 | 7,930.00 | 39,104 |
| 2026-03-27 | 7,850.00 | 8,060.00 | 7,670.00 | 8,000.00 | 8,000.00 | 99,548 |
| 2026-03-26 | 8,070.00 | 8,070.00 | 7,850.00 | 7,990.00 | 7,990.00 | 22,626 |
| 2026-03-25 | 7,940.00 | 8,090.00 | 7,900.00 | 8,040.00 | 8,040.00 | 52,508 |
| 2026-03-24 | 7,760.00 | 8,000.00 | 7,690.00 | 7,940.00 | 7,940.00 | 53,279 |
| 2026-03-23 | 8,120.00 | 8,140.00 | 7,560.00 | 7,640.00 | 7,640.00 | 85,464 |
| 2026-03-20 | 8,100.00 | 8,230.00 | 7,950.00 | 8,120.00 | 8,120.00 | 108,929 |
| 2026-03-19 | 8,060.00 | 8,300.00 | 7,990.00 | 8,070.00 | 8,070.00 | 94,365 |
| 2026-03-18 | 7,700.00 | 8,210.00 | 7,700.00 | 8,180.00 | 8,180.00 | 246,472 |
| 2026-03-17 | 7,680.00 | 7,800.00 | 7,590.00 | 7,710.00 | 7,710.00 | 80,760 |
| 2026-03-16 | 7,660.00 | 7,760.00 | 7,470.00 | 7,680.00 | 7,680.00 | 49,706 |
| 2026-03-13 | 7,780.00 | 7,980.00 | 7,660.00 | 7,730.00 | 7,730.00 | 72,520 |
| 2026-03-12 | 7,340.00 | 8,070.00 | 7,260.00 | 7,860.00 | 7,860.00 | 287,236 |
| 2026-03-11 | 7,290.00 | 7,390.00 | 7,250.00 | 7,330.00 | 7,330.00 | 35,460 |
| 2026-03-10 | 7,230.00 | 7,420.00 | 7,120.00 | 7,290.00 | 7,290.00 | 37,710 |
| 2026-03-09 | 7,100.00 | 7,330.00 | 7,050.00 | 7,220.00 | 7,220.00 | 77,230 |
| 2026-03-06 | 7,100.00 | 7,490.00 | 6,870.00 | 7,400.00 | 7,400.00 | 188,821 |
| 2026-03-05 | 6,760.00 | 7,200.00 | 6,760.00 | 7,100.00 | 7,100.00 | 88,618 |
| 2026-03-04 | 6,950.00 | 7,060.00 | 6,480.00 | 6,640.00 | 6,640.00 | 101,829 |
| 2026-03-03 | 7,300.00 | 7,310.00 | 7,020.00 | 7,060.00 | 7,060.00 | 58,679 |
| 2026-02-27 | 7,300.00 | 7,440.00 | 7,240.00 | 7,310.00 | 7,310.00 | 89,506 |
| 2026-02-26 | 7,450.00 | 7,680.00 | 7,300.00 | 7,380.00 | 7,380.00 | 149,085 |
| 2026-02-25 | 7,150.00 | 7,450.00 | 7,110.00 | 7,380.00 | 7,380.00 | 94,599 |
| 2026-02-24 | 7,180.00 | 7,450.00 | 7,070.00 | 7,150.00 | 7,150.00 | 93,294 |
| 2026-02-23 | 7,100.00 | 7,650.00 | 6,990.00 | 7,290.00 | 7,290.00 | 175,771 |
| 2026-02-20 | 7,280.00 | 7,280.00 | 6,990.00 | 7,030.00 | 7,030.00 | 169,872 |
| 2026-02-19 | 7,200.00 | 7,270.00 | 7,100.00 | 7,240.00 | 7,240.00 | 90,393 |
| 2026-02-13 | 7,250.00 | 7,320.00 | 7,170.00 | 7,220.00 | 7,220.00 | 61,139 |
| 2026-02-12 | 7,570.00 | 7,570.00 | 7,240.00 | 7,330.00 | 7,330.00 | 106,235 |
| 2026-02-11 | 7,600.00 | 7,610.00 | 7,420.00 | 7,570.00 | 7,570.00 | 58,237 |
| 2026-02-10 | 7,290.00 | 7,560.00 | 7,070.00 | 7,540.00 | 7,540.00 | 109,450 |
| 2026-02-09 | 7,700.00 | 7,870.00 | 7,170.00 | 7,310.00 | 7,310.00 | 192,934 |
| 2026-02-06 | 8,040.00 | 8,050.00 | 7,520.00 | 7,600.00 | 7,600.00 | 195,557 |
| 2026-02-05 | 7,770.00 | 8,360.00 | 7,670.00 | 8,000.00 | 8,000.00 | 328,688 |
| 2026-02-04 | 7,740.00 | 7,770.00 | 7,620.00 | 7,770.00 | 7,770.00 | 88,770 |
| 2026-02-03 | 7,650.00 | 7,780.00 | 7,580.00 | 7,760.00 | 7,760.00 | 90,366 |
| 2026-02-02 | 7,840.00 | 7,890.00 | 7,510.00 | 7,600.00 | 7,600.00 | 91,444 |
| 2026-01-30 | 7,920.00 | 7,950.00 | 7,780.00 | 7,860.00 | 7,860.00 | 66,689 |
| 2026-01-29 | 7,910.00 | 7,965.00 | 7,780.00 | 7,920.00 | 7,920.00 | 117,796 |
| 2026-01-28 | 7,960.00 | 8,020.00 | 7,830.00 | 7,940.00 | 7,940.00 | 134,353 |
| 2026-01-27 | 7,930.00 | 8,020.00 | 7,870.00 | 7,960.00 | 7,960.00 | 80,971 |
| 2026-01-26 | 7,710.00 | 7,980.00 | 7,700.00 | 7,950.00 | 7,950.00 | 100,049 |
| 2026-01-23 | 7,780.00 | 7,870.00 | 7,690.00 | 7,690.00 | 7,690.00 | 101,341 |
| 2026-01-22 | 7,570.00 | 7,830.00 | 7,560.00 | 7,770.00 | 7,770.00 | 81,020 |
| 2026-01-21 | 7,600.00 | 7,700.00 | 7,420.00 | 7,550.00 | 7,550.00 | 76,343 |
| 2026-01-20 | 7,640.00 | 7,770.00 | 7,500.00 | 7,670.00 | 7,670.00 | 125,148 |
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.