GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 11,020.00 | 11,030.00 | 10,570.00 | 10,620.00 | 10,620.00 | 53,711 |
| 2025-07-21 | 10,510.00 | 10,990.00 | 10,510.00 | 10,950.00 | 10,950.00 | 49,748 |
| 2025-07-18 | 10,870.00 | 10,870.00 | 10,520.00 | 10,650.00 | 10,650.00 | 47,725 |
| 2025-07-17 | 10,790.00 | 10,970.00 | 10,600.00 | 10,840.00 | 10,840.00 | 33,711 |
| 2025-07-16 | 10,910.00 | 11,080.00 | 10,750.00 | 10,800.00 | 10,800.00 | 48,728 |
| 2025-07-15 | 10,980.00 | 10,980.00 | 10,740.00 | 10,930.00 | 10,930.00 | 27,639 |
| 2025-07-14 | 10,870.00 | 11,150.00 | 10,680.00 | 10,960.00 | 10,960.00 | 51,881 |
| 2025-07-11 | 11,050.00 | 11,230.00 | 10,560.00 | 10,870.00 | 10,870.00 | 68,373 |
| 2025-07-10 | 11,100.00 | 11,100.00 | 10,840.00 | 11,050.00 | 11,050.00 | 31,696 |
| 2025-07-09 | 10,730.00 | 11,080.00 | 10,680.00 | 11,080.00 | 11,080.00 | 64,854 |
| 2025-07-08 | 10,650.00 | 10,900.00 | 10,460.00 | 10,720.00 | 10,720.00 | 50,835 |
| 2025-07-07 | 10,600.00 | 10,790.00 | 10,380.00 | 10,580.00 | 10,580.00 | 77,830 |
| 2025-07-04 | 11,170.00 | 11,330.00 | 10,590.00 | 10,650.00 | 10,650.00 | 108,731 |
| 2025-07-03 | 11,600.00 | 11,720.00 | 11,100.00 | 11,240.00 | 11,240.00 | 89,102 |
| 2025-07-02 | 12,070.00 | 12,100.00 | 11,450.00 | 11,450.00 | 11,450.00 | 105,492 |
| 2025-07-01 | 12,130.00 | 12,660.00 | 12,000.00 | 12,140.00 | 12,140.00 | 249,293 |
| 2025-06-30 | 11,390.00 | 12,340.00 | 11,120.00 | 11,940.00 | 11,940.00 | 445,148 |
| 2025-06-27 | 10,980.00 | 11,200.00 | 10,840.00 | 10,950.00 | 10,950.00 | 68,918 |
| 2025-06-26 | 11,220.00 | 11,370.00 | 10,540.00 | 10,980.00 | 10,980.00 | 101,481 |
| 2025-06-25 | 11,050.00 | 11,410.00 | 10,880.00 | 11,220.00 | 11,220.00 | 130,888 |
| 2025-06-24 | 11,410.00 | 11,480.00 | 10,870.00 | 11,050.00 | 11,050.00 | 174,983 |
| 2025-06-23 | 11,700.00 | 11,700.00 | 10,690.00 | 11,200.00 | 11,200.00 | 403,753 |
| 2025-06-20 | 11,300.00 | 12,300.00 | 11,220.00 | 11,930.00 | 11,930.00 | 333,072 |
| 2025-06-19 | 11,200.00 | 11,410.00 | 11,040.00 | 11,280.00 | 11,280.00 | 74,535 |
| 2025-06-18 | 11,100.00 | 11,200.00 | 10,860.00 | 11,200.00 | 11,200.00 | 97,997 |
| 2025-06-17 | 10,830.00 | 11,130.00 | 10,740.00 | 11,100.00 | 11,100.00 | 127,961 |
| 2025-06-16 | 10,500.00 | 10,870.00 | 10,250.00 | 10,830.00 | 10,830.00 | 100,498 |
| 2025-06-13 | 10,880.00 | 11,180.00 | 10,450.00 | 10,600.00 | 10,600.00 | 135,586 |
| 2025-06-12 | 10,700.00 | 10,970.00 | 10,500.00 | 10,880.00 | 10,880.00 | 92,850 |
| 2025-06-11 | 10,420.00 | 10,720.00 | 10,210.00 | 10,700.00 | 10,700.00 | 68,471 |
| 2025-06-10 | 10,730.00 | 10,810.00 | 10,340.00 | 10,420.00 | 10,420.00 | 66,451 |
| 2025-06-09 | 10,400.00 | 11,430.00 | 10,400.00 | 10,730.00 | 10,730.00 | 304,377 |
| 2025-06-05 | 10,300.00 | 10,700.00 | 10,150.00 | 10,400.00 | 10,400.00 | 158,854 |
| 2025-06-04 | 9,790.00 | 10,280.00 | 9,770.00 | 10,220.00 | 10,220.00 | 133,980 |
| 2025-06-02 | 9,610.00 | 9,820.00 | 9,570.00 | 9,770.00 | 9,770.00 | 70,878 |
| 2025-05-30 | 9,660.00 | 9,820.00 | 9,520.00 | 9,610.00 | 9,610.00 | 88,743 |
| 2025-05-29 | 9,650.00 | 9,670.00 | 9,500.00 | 9,600.00 | 9,600.00 | 45,635 |
| 2025-05-28 | 9,530.00 | 9,700.00 | 9,520.00 | 9,540.00 | 9,540.00 | 45,212 |
| 2025-05-27 | 9,410.00 | 9,550.00 | 9,250.00 | 9,540.00 | 9,540.00 | 50,120 |
| 2025-05-26 | 9,570.00 | 9,640.00 | 9,150.00 | 9,330.00 | 9,330.00 | 89,421 |
| 2025-05-23 | 9,460.00 | 9,650.00 | 9,330.00 | 9,560.00 | 9,560.00 | 70,018 |
| 2025-05-22 | 9,900.00 | 9,900.00 | 9,300.00 | 9,360.00 | 9,360.00 | 178,173 |
| 2025-05-21 | 9,680.00 | 9,910.00 | 9,590.00 | 9,900.00 | 9,900.00 | 73,976 |
| 2025-05-20 | 9,840.00 | 9,900.00 | 9,620.00 | 9,700.00 | 9,700.00 | 61,864 |
| 2025-05-19 | 9,530.00 | 9,890.00 | 9,210.00 | 9,840.00 | 9,840.00 | 99,940 |
| 2025-05-16 | 9,860.00 | 10,000.00 | 9,580.00 | 9,600.00 | 9,600.00 | 118,822 |
| 2025-05-15 | 10,440.00 | 10,470.00 | 9,890.00 | 10,000.00 | 10,000.00 | 173,424 |
| 2025-05-14 | 10,260.00 | 10,880.00 | 9,990.00 | 10,240.00 | 10,240.00 | 221,128 |
| 2025-05-13 | 10,450.00 | 10,450.00 | 10,150.00 | 10,260.00 | 10,260.00 | 135,036 |
| 2025-05-12 | 9,730.00 | 10,620.00 | 9,730.00 | 10,440.00 | 10,440.00 | 358,004 |
| 2025-05-09 | 9,730.00 | 9,800.00 | 9,660.00 | 9,690.00 | 9,690.00 | 41,691 |
| 2025-05-08 | 9,640.00 | 9,810.00 | 9,610.00 | 9,730.00 | 9,730.00 | 43,940 |
| 2025-05-07 | 9,500.00 | 9,700.00 | 9,500.00 | 9,690.00 | 9,690.00 | 45,030 |
| 2025-05-02 | 9,890.00 | 9,900.00 | 9,480.00 | 9,530.00 | 9,530.00 | 76,317 |
| 2025-04-30 | 9,910.00 | 9,990.00 | 9,670.00 | 9,890.00 | 9,890.00 | 87,941 |
| 2025-04-29 | 9,790.00 | 10,110.00 | 9,740.00 | 9,970.00 | 9,970.00 | 163,417 |
| 2025-04-28 | 9,470.00 | 9,800.00 | 9,430.00 | 9,800.00 | 9,800.00 | 144,504 |
| 2025-04-25 | 9,290.00 | 9,570.00 | 9,270.00 | 9,520.00 | 9,520.00 | 102,707 |
| 2025-04-24 | 9,260.00 | 9,290.00 | 9,150.00 | 9,270.00 | 9,270.00 | 53,584 |
| 2025-04-23 | 9,340.00 | 9,360.00 | 9,150.00 | 9,250.00 | 9,250.00 | 76,008 |
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.