GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7,690.00 | 7,760.00 | 7,510.00 | 7,630.00 | 7,630.00 | 75,243 |
| 2026-01-16 | 7,690.00 | 7,750.00 | 7,570.00 | 7,690.00 | 7,690.00 | 64,514 |
| 2026-01-15 | 7,700.00 | 7,850.00 | 7,560.00 | 7,680.00 | 7,680.00 | 59,656 |
| 2026-01-14 | 7,780.00 | 7,880.00 | 7,350.00 | 7,710.00 | 7,710.00 | 243,665 |
| 2026-01-13 | 8,000.00 | 8,050.00 | 7,620.00 | 7,770.00 | 7,770.00 | 137,130 |
| 2026-01-12 | 7,600.00 | 8,350.00 | 7,570.00 | 8,110.00 | 8,110.00 | 687,644 |
| 2026-01-09 | 7,880.00 | 7,880.00 | 7,510.00 | 7,570.00 | 7,570.00 | 142,424 |
| 2026-01-08 | 8,110.00 | 8,120.00 | 7,730.00 | 7,730.00 | 7,730.00 | 105,587 |
| 2026-01-07 | 8,150.00 | 8,565.00 | 7,960.00 | 8,120.00 | 8,120.00 | 257,538 |
| 2026-01-06 | 7,840.00 | 8,140.00 | 7,690.00 | 8,110.00 | 8,110.00 | 149,883 |
| 2026-01-05 | 7,870.00 | 7,955.00 | 7,720.00 | 7,870.00 | 7,870.00 | 99,461 |
| 2026-01-02 | 7,890.00 | 8,050.00 | 7,800.00 | 7,950.00 | 7,950.00 | 53,736 |
| 2025-12-30 | 8,050.00 | 8,090.00 | 7,820.00 | 7,890.00 | 7,890.00 | 121,216 |
| 2025-12-29 | 8,360.00 | 8,400.00 | 7,900.00 | 8,030.00 | 8,030.00 | 207,920 |
| 2025-12-26 | 8,080.00 | 8,550.00 | 8,010.00 | 8,440.00 | 8,440.00 | 270,881 |
| 2025-12-24 | 8,210.00 | 8,560.00 | 8,050.00 | 8,110.00 | 8,110.00 | 153,362 |
| 2025-12-23 | 8,260.00 | 8,330.00 | 8,100.00 | 8,200.00 | 8,200.00 | 130,121 |
| 2025-12-22 | 8,260.00 | 8,730.00 | 8,000.00 | 8,220.00 | 8,220.00 | 368,227 |
| 2025-12-19 | 8,150.00 | 8,480.00 | 7,810.00 | 8,120.00 | 8,120.00 | 421,972 |
| 2025-12-18 | 7,320.00 | 8,600.00 | 7,270.00 | 8,150.00 | 8,150.00 | 1,314,480 |
| 2025-12-17 | 7,610.00 | 7,610.00 | 7,220.00 | 7,360.00 | 7,360.00 | 87,399 |
| 2025-12-16 | 7,660.00 | 7,680.00 | 7,340.00 | 7,510.00 | 7,510.00 | 145,178 |
| 2025-12-15 | 6,940.00 | 7,940.00 | 6,860.00 | 7,660.00 | 7,660.00 | 579,221 |
| 2025-12-12 | 6,910.00 | 6,980.00 | 6,780.00 | 6,970.00 | 6,970.00 | 54,788 |
| 2025-12-11 | 6,750.00 | 6,910.00 | 6,720.00 | 6,860.00 | 6,860.00 | 59,639 |
| 2025-12-10 | 6,820.00 | 6,820.00 | 6,710.00 | 6,780.00 | 6,780.00 | 25,462 |
| 2025-12-09 | 6,790.00 | 6,850.00 | 6,660.00 | 6,830.00 | 6,830.00 | 37,724 |
| 2025-12-08 | 6,750.00 | 6,920.00 | 6,710.00 | 6,800.00 | 6,800.00 | 68,184 |
| 2025-12-05 | 6,750.00 | 6,800.00 | 6,640.00 | 6,760.00 | 6,760.00 | 55,756 |
| 2025-12-04 | 6,760.00 | 6,880.00 | 6,630.00 | 6,790.00 | 6,790.00 | 62,881 |
| 2025-12-03 | 6,650.00 | 6,750.00 | 6,520.00 | 6,730.00 | 6,730.00 | 52,070 |
| 2025-12-02 | 6,460.00 | 6,560.00 | 6,320.00 | 6,560.00 | 6,560.00 | 82,695 |
| 2025-12-01 | 6,700.00 | 6,700.00 | 6,300.00 | 6,480.00 | 6,480.00 | 209,801 |
| 2025-11-28 | 6,650.00 | 6,710.00 | 6,570.00 | 6,590.00 | 6,590.00 | 45,056 |
| 2025-11-27 | 6,720.00 | 6,720.00 | 6,650.00 | 6,690.00 | 6,690.00 | 18,052 |
| 2025-11-26 | 6,710.00 | 6,740.00 | 6,610.00 | 6,710.00 | 6,710.00 | 17,766 |
| 2025-11-25 | 6,580.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,650.00 | 22,534 |
| 2025-11-24 | 6,640.00 | 6,680.00 | 6,530.00 | 6,570.00 | 6,570.00 | 23,369 |
| 2025-11-21 | 6,740.00 | 6,800.00 | 6,600.00 | 6,640.00 | 6,640.00 | 22,732 |
| 2025-11-20 | 6,750.00 | 6,830.00 | 6,690.00 | 6,800.00 | 6,800.00 | 19,787 |
| 2025-11-19 | 6,650.00 | 6,780.00 | 6,510.00 | 6,740.00 | 6,740.00 | 25,760 |
| 2025-11-18 | 6,920.00 | 6,920.00 | 6,630.00 | 6,640.00 | 6,640.00 | 64,497 |
| 2025-11-17 | 6,990.00 | 7,000.00 | 6,800.00 | 6,920.00 | 6,920.00 | 21,957 |
| 2025-11-14 | 6,990.00 | 6,990.00 | 6,780.00 | 6,920.00 | 6,920.00 | 57,475 |
| 2025-11-13 | 7,040.00 | 7,050.00 | 6,870.00 | 6,990.00 | 6,990.00 | 24,721 |
| 2025-11-12 | 6,860.00 | 7,020.00 | 6,800.00 | 7,020.00 | 7,020.00 | 25,146 |
| 2025-11-11 | 6,910.00 | 7,040.00 | 6,780.00 | 6,860.00 | 6,860.00 | 26,965 |
| 2025-11-10 | 6,810.00 | 6,970.00 | 6,770.00 | 6,910.00 | 6,910.00 | 50,363 |
| 2025-11-07 | 6,830.00 | 6,910.00 | 6,650.00 | 6,810.00 | 6,810.00 | 50,413 |
| 2025-11-06 | 6,840.00 | 6,970.00 | 6,660.00 | 6,910.00 | 6,910.00 | 59,771 |
| 2025-11-05 | 6,970.00 | 6,970.00 | 6,610.00 | 6,840.00 | 6,840.00 | 117,533 |
| 2025-11-04 | 7,000.00 | 7,020.00 | 6,900.00 | 6,990.00 | 6,990.00 | 43,033 |
| 2025-11-03 | 6,950.00 | 7,090.00 | 6,950.00 | 7,020.00 | 7,020.00 | 92,822 |
| 2025-10-31 | 7,160.00 | 7,180.00 | 7,000.00 | 7,000.00 | 7,000.00 | 68,885 |
| 2025-10-30 | 7,360.00 | 7,360.00 | 7,150.00 | 7,160.00 | 7,160.00 | 54,507 |
| 2025-10-29 | 7,420.00 | 7,420.00 | 7,270.00 | 7,310.00 | 7,310.00 | 51,984 |
| 2025-10-28 | 7,400.00 | 7,430.00 | 7,290.00 | 7,400.00 | 7,400.00 | 78,793 |
| 2025-10-27 | 7,380.00 | 7,450.00 | 7,300.00 | 7,410.00 | 7,410.00 | 33,859 |
| 2025-10-24 | 7,550.00 | 7,550.00 | 7,360.00 | 7,380.00 | 7,380.00 | 62,166 |
| 2025-10-23 | 7,690.00 | 7,720.00 | 7,470.00 | 7,500.00 | 7,500.00 | 56,172 |
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.