GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7,560.00 | 7,720.00 | 7,380.00 | 7,710.00 | 7,710.00 | 64,649 |
| 2025-10-21 | 7,700.00 | 7,780.00 | 7,480.00 | 7,550.00 | 7,550.00 | 107,931 |
| 2025-10-20 | 7,680.00 | 7,780.00 | 7,540.00 | 7,750.00 | 7,750.00 | 39,969 |
| 2025-10-17 | 7,800.00 | 7,800.00 | 7,660.00 | 7,740.00 | 7,740.00 | 30,597 |
| 2025-10-16 | 7,990.00 | 7,990.00 | 7,730.00 | 7,800.00 | 7,800.00 | 53,251 |
| 2025-10-15 | 7,750.00 | 8,000.00 | 7,750.00 | 7,990.00 | 7,990.00 | 35,037 |
| 2025-10-14 | 7,820.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,760.00 | 47,169 |
| 2025-10-13 | 7,500.00 | 7,890.00 | 7,500.00 | 7,770.00 | 7,770.00 | 48,987 |
| 2025-10-10 | 7,850.00 | 7,860.00 | 7,650.00 | 7,850.00 | 7,850.00 | 41,300 |
| 2025-10-02 | 7,760.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | 22,873 |
| 2025-10-01 | 7,620.00 | 7,750.00 | 7,620.00 | 7,750.00 | 7,750.00 | 23,217 |
| 2025-09-30 | 7,650.00 | 7,680.00 | 7,580.00 | 7,610.00 | 7,610.00 | 27,736 |
| 2025-09-29 | 7,620.00 | 7,740.00 | 7,550.00 | 7,710.00 | 7,710.00 | 62,336 |
| 2025-09-26 | 7,840.00 | 7,840.00 | 7,580.00 | 7,620.00 | 7,620.00 | 137,844 |
| 2025-09-25 | 7,720.00 | 7,900.00 | 7,710.00 | 7,840.00 | 7,840.00 | 24,033 |
| 2025-09-24 | 7,880.00 | 7,890.00 | 7,710.00 | 7,790.00 | 7,790.00 | 50,699 |
| 2025-09-23 | 7,980.00 | 7,990.00 | 7,780.00 | 7,880.00 | 7,880.00 | 75,717 |
| 2025-09-22 | 7,980.00 | 8,110.00 | 7,880.00 | 7,980.00 | 7,980.00 | 66,135 |
| 2025-09-19 | 8,160.00 | 8,160.00 | 7,880.00 | 7,890.00 | 7,890.00 | 157,268 |
| 2025-09-18 | 8,150.00 | 8,160.00 | 8,060.00 | 8,110.00 | 8,110.00 | 89,077 |
| 2025-09-17 | 8,150.00 | 8,170.00 | 8,050.00 | 8,110.00 | 8,110.00 | 88,911 |
| 2025-09-16 | 8,330.00 | 8,340.00 | 8,100.00 | 8,140.00 | 8,140.00 | 123,872 |
| 2025-09-15 | 8,400.00 | 8,400.00 | 8,190.00 | 8,330.00 | 8,330.00 | 96,703 |
| 2025-09-12 | 8,290.00 | 8,480.00 | 8,260.00 | 8,360.00 | 8,360.00 | 118,063 |
| 2025-09-11 | 8,360.00 | 8,360.00 | 8,160.00 | 8,220.00 | 8,220.00 | 94,388 |
| 2025-09-10 | 8,480.00 | 8,480.00 | 8,210.00 | 8,360.00 | 8,360.00 | 143,634 |
| 2025-09-09 | 8,520.00 | 8,540.00 | 8,400.00 | 8,480.00 | 8,480.00 | 33,707 |
| 2025-09-08 | 8,360.00 | 8,520.00 | 8,310.00 | 8,520.00 | 8,520.00 | 38,062 |
| 2025-09-05 | 8,340.00 | 8,470.00 | 8,320.00 | 8,420.00 | 8,420.00 | 40,097 |
| 2025-09-04 | 8,170.00 | 8,520.00 | 8,170.00 | 8,420.00 | 8,420.00 | 67,419 |
| 2025-09-03 | 8,150.00 | 8,300.00 | 8,110.00 | 8,170.00 | 8,170.00 | 56,968 |
| 2025-09-02 | 8,300.00 | 8,350.00 | 8,140.00 | 8,210.00 | 8,210.00 | 57,576 |
| 2025-09-01 | 8,400.00 | 8,470.00 | 8,170.00 | 8,300.00 | 8,300.00 | 67,926 |
| 2025-08-29 | 8,610.00 | 8,620.00 | 8,420.00 | 8,470.00 | 8,470.00 | 49,795 |
| 2025-08-28 | 8,660.00 | 8,660.00 | 8,500.00 | 8,620.00 | 8,620.00 | 29,510 |
| 2025-08-27 | 8,680.00 | 8,680.00 | 8,520.00 | 8,640.00 | 8,640.00 | 21,723 |
| 2025-08-26 | 8,650.00 | 8,670.00 | 8,510.00 | 8,670.00 | 8,670.00 | 15,843 |
| 2025-08-25 | 8,540.00 | 8,710.00 | 8,500.00 | 8,680.00 | 8,680.00 | 33,384 |
| 2025-08-22 | 8,560.00 | 8,830.00 | 8,500.00 | 8,540.00 | 8,540.00 | 144,325 |
| 2025-08-21 | 8,850.00 | 8,870.00 | 8,620.00 | 8,700.00 | 8,700.00 | 69,041 |
| 2025-08-20 | 8,990.00 | 8,990.00 | 8,630.00 | 8,940.00 | 8,940.00 | 114,384 |
| 2025-08-19 | 9,250.00 | 9,250.00 | 8,900.00 | 9,000.00 | 9,000.00 | 53,600 |
| 2025-08-18 | 9,220.00 | 9,380.00 | 9,150.00 | 9,250.00 | 9,250.00 | 25,519 |
| 2025-08-14 | 9,420.00 | 9,500.00 | 9,360.00 | 9,470.00 | 9,470.00 | 43,209 |
| 2025-08-13 | 9,970.00 | 10,090.00 | 9,160.00 | 9,420.00 | 9,420.00 | 100,316 |
| 2025-08-12 | 9,910.00 | 10,070.00 | 9,910.00 | 9,970.00 | 9,970.00 | 19,353 |
| 2025-08-11 | 10,110.00 | 10,400.00 | 9,950.00 | 10,020.00 | 10,020.00 | 45,847 |
| 2025-08-08 | 10,020.00 | 10,160.00 | 9,900.00 | 9,960.00 | 9,960.00 | 21,873 |
| 2025-08-07 | 10,020.00 | 10,040.00 | 9,880.00 | 10,020.00 | 10,020.00 | 11,177 |
| 2025-08-06 | 9,930.00 | 10,050.00 | 9,870.00 | 10,000.00 | 10,000.00 | 12,598 |
| 2025-08-05 | 9,910.00 | 10,100.00 | 9,850.00 | 9,950.00 | 9,950.00 | 37,271 |
| 2025-08-04 | 9,720.00 | 10,080.00 | 9,720.00 | 9,980.00 | 9,980.00 | 13,157 |
| 2025-08-01 | 10,010.00 | 10,100.00 | 9,780.00 | 9,790.00 | 9,790.00 | 46,442 |
| 2025-07-31 | 10,060.00 | 10,300.00 | 10,010.00 | 10,180.00 | 10,180.00 | 12,969 |
| 2025-07-30 | 10,240.00 | 10,240.00 | 10,020.00 | 10,060.00 | 10,060.00 | 21,126 |
| 2025-07-29 | 10,150.00 | 10,240.00 | 9,900.00 | 10,220.00 | 10,220.00 | 26,153 |
| 2025-07-28 | 10,350.00 | 10,350.00 | 10,020.00 | 10,150.00 | 10,150.00 | 50,102 |
| 2025-07-25 | 10,360.00 | 10,500.00 | 10,270.00 | 10,350.00 | 10,350.00 | 17,178 |
| 2025-07-24 | 10,560.00 | 10,730.00 | 10,390.00 | 10,440.00 | 10,440.00 | 32,439 |
| 2025-07-23 | 10,630.00 | 10,690.00 | 10,420.00 | 10,540.00 | 10,540.00 | 24,685 |
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.