GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,340.00 | 9,360.00 | 9,150.00 | 9,250.00 | 9,250.00 | 76,008 |
| 2025-04-22 | 9,050.00 | 9,340.00 | 9,050.00 | 9,250.00 | 9,250.00 | 73,803 |
| 2025-04-21 | 9,240.00 | 9,290.00 | 9,070.00 | 9,200.00 | 9,200.00 | 50,289 |
| 2025-04-18 | 9,350.00 | 9,490.00 | 9,140.00 | 9,230.00 | 9,230.00 | 73,547 |
| 2025-04-17 | 9,150.00 | 9,290.00 | 9,050.00 | 9,290.00 | 9,290.00 | 69,266 |
| 2025-04-16 | 9,320.00 | 9,540.00 | 9,070.00 | 9,150.00 | 9,150.00 | 110,427 |
| 2025-04-15 | 9,540.00 | 9,550.00 | 8,950.00 | 9,400.00 | 9,400.00 | 175,946 |
| 2025-04-14 | 9,230.00 | 9,400.00 | 9,220.00 | 9,340.00 | 9,340.00 | 100,338 |
| 2025-04-11 | 9,050.00 | 9,270.00 | 9,010.00 | 9,220.00 | 9,220.00 | 64,675 |
| 2025-04-10 | 9,010.00 | 9,230.00 | 9,010.00 | 9,140.00 | 9,140.00 | 52,674 |
| 2025-04-09 | 8,820.00 | 8,990.00 | 8,600.00 | 8,900.00 | 8,900.00 | 110,688 |
| 2025-04-08 | 9,000.00 | 9,200.00 | 8,930.00 | 8,930.00 | 8,930.00 | 81,980 |
| 2025-04-07 | 9,250.00 | 9,250.00 | 8,750.00 | 8,950.00 | 8,950.00 | 136,879 |
| 2025-04-04 | 9,080.00 | 9,450.00 | 9,060.00 | 9,400.00 | 9,400.00 | 153,386 |
| 2025-04-03 | 9,350.00 | 9,350.00 | 9,190.00 | 9,240.00 | 9,240.00 | 95,361 |
| 2025-04-02 | 9,590.00 | 9,590.00 | 9,370.00 | 9,490.00 | 9,490.00 | 70,868 |
| 2025-04-01 | 9,150.00 | 9,560.00 | 9,150.00 | 9,490.00 | 9,490.00 | 107,404 |
| 2025-03-31 | 9,250.00 | 9,250.00 | 8,950.00 | 9,170.00 | 9,170.00 | 155,059 |
| 2025-03-28 | 9,410.00 | 9,500.00 | 9,150.00 | 9,250.00 | 9,250.00 | 167,237 |
| 2025-03-27 | 9,600.00 | 9,650.00 | 9,350.00 | 9,410.00 | 9,410.00 | 114,210 |
| 2025-03-26 | 9,640.00 | 9,800.00 | 9,550.00 | 9,600.00 | 9,600.00 | 91,962 |
| 2025-03-25 | 9,750.00 | 9,840.00 | 9,540.00 | 9,640.00 | 9,640.00 | 96,392 |
| 2025-03-24 | 9,800.00 | 9,960.00 | 9,580.00 | 9,700.00 | 9,700.00 | 159,055 |
| 2025-03-21 | 9,510.00 | 9,840.00 | 9,370.00 | 9,840.00 | 9,840.00 | 281,836 |
| 2025-03-20 | 9,550.00 | 9,630.00 | 9,420.00 | 9,510.00 | 9,510.00 | 236,892 |
| 2025-03-19 | 9,440.00 | 9,600.00 | 9,210.00 | 9,540.00 | 9,540.00 | 447,910 |
| 2025-03-18 | 8,050.00 | 9,660.00 | 8,010.00 | 9,430.00 | 9,430.00 | 3,406,042 |
| 2025-03-17 | 8,050.00 | 8,120.00 | 7,870.00 | 8,110.00 | 8,110.00 | 71,420 |
| 2025-03-14 | 7,800.00 | 8,090.00 | 7,700.00 | 8,050.00 | 8,050.00 | 84,292 |
| 2025-03-13 | 7,740.00 | 7,820.00 | 7,690.00 | 7,740.00 | 7,740.00 | 72,854 |
| 2025-03-12 | 7,810.00 | 7,850.00 | 7,710.00 | 7,800.00 | 7,800.00 | 79,747 |
| 2025-03-11 | 7,480.00 | 7,870.00 | 7,350.00 | 7,820.00 | 7,820.00 | 237,775 |
| 2025-03-10 | 7,960.00 | 8,000.00 | 7,350.00 | 7,530.00 | 7,530.00 | 419,721 |
| 2025-03-07 | 8,700.00 | 8,850.00 | 8,020.00 | 8,080.00 | 8,080.00 | 279,538 |
| 2025-03-06 | 8,610.00 | 8,740.00 | 8,550.00 | 8,700.00 | 8,700.00 | 46,335 |
| 2025-03-05 | 8,320.00 | 8,740.00 | 8,320.00 | 8,640.00 | 8,640.00 | 79,760 |
| 2025-03-04 | 8,270.00 | 8,370.00 | 8,150.00 | 8,320.00 | 8,320.00 | 22,038 |
| 2025-02-28 | 8,490.00 | 8,490.00 | 8,310.00 | 8,330.00 | 8,330.00 | 30,051 |
| 2025-02-27 | 8,680.00 | 8,690.00 | 8,460.00 | 8,500.00 | 8,500.00 | 40,058 |
| 2025-02-26 | 8,690.00 | 8,690.00 | 8,510.00 | 8,620.00 | 8,620.00 | 25,120 |
| 2025-02-25 | 8,700.00 | 8,700.00 | 8,520.00 | 8,560.00 | 8,560.00 | 29,385 |
| 2025-02-24 | 8,470.00 | 8,690.00 | 8,460.00 | 8,670.00 | 8,670.00 | 23,448 |
| 2025-02-21 | 8,600.00 | 8,630.00 | 8,450.00 | 8,570.00 | 8,570.00 | 50,913 |
| 2025-02-20 | 8,420.00 | 8,640.00 | 8,370.00 | 8,600.00 | 8,600.00 | 89,876 |
| 2025-02-19 | 8,430.00 | 8,450.00 | 8,360.00 | 8,420.00 | 8,420.00 | 20,446 |
| 2025-02-18 | 8,380.00 | 8,430.00 | 8,290.00 | 8,430.00 | 8,430.00 | 38,824 |
| 2025-02-17 | 8,310.00 | 8,400.00 | 8,220.00 | 8,350.00 | 8,350.00 | 50,449 |
| 2025-02-14 | 8,330.00 | 8,430.00 | 8,130.00 | 8,360.00 | 8,360.00 | 64,447 |
| 2025-02-13 | 8,350.00 | 8,380.00 | 8,240.00 | 8,320.00 | 8,320.00 | 26,484 |
| 2025-02-12 | 8,500.00 | 8,580.00 | 7,990.00 | 8,380.00 | 8,380.00 | 42,922 |
| 2025-02-11 | 8,500.00 | 8,600.00 | 8,350.00 | 8,470.00 | 8,470.00 | 30,028 |
| 2025-02-10 | 8,550.00 | 8,600.00 | 8,410.00 | 8,470.00 | 8,470.00 | 47,578 |
| 2025-02-07 | 8,480.00 | 8,730.00 | 8,470.00 | 8,550.00 | 8,550.00 | 101,139 |
| 2025-02-06 | 8,090.00 | 8,600.00 | 8,090.00 | 8,510.00 | 8,510.00 | 127,047 |
| 2025-02-05 | 7,730.00 | 8,280.00 | 7,730.00 | 8,090.00 | 8,090.00 | 62,853 |
| 2025-02-04 | 7,680.00 | 7,830.00 | 7,640.00 | 7,800.00 | 7,800.00 | 34,776 |
| 2025-02-03 | 7,830.00 | 7,830.00 | 7,560.00 | 7,640.00 | 7,640.00 | 44,365 |
| 2025-01-31 | 7,860.00 | 7,950.00 | 7,730.00 | 7,900.00 | 7,900.00 | 26,478 |
| 2025-01-24 | 7,730.00 | 7,860.00 | 7,680.00 | 7,860.00 | 7,860.00 | 26,603 |
| 2025-01-23 | 7,830.00 | 7,900.00 | 7,690.00 | 7,800.00 | 7,800.00 | 26,347 |
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.