GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,650.00 | 7,850.00 | 7,600.00 | 7,830.00 | 7,830.00 | 37,762 |
| 2025-01-21 | 7,700.00 | 7,700.00 | 7,600.00 | 7,640.00 | 7,640.00 | 31,198 |
| 2025-01-20 | 7,660.00 | 7,710.00 | 7,570.00 | 7,660.00 | 7,660.00 | 38,017 |
| 2025-01-17 | 7,860.00 | 7,860.00 | 7,630.00 | 7,660.00 | 7,660.00 | 59,620 |
| 2025-01-16 | 7,800.00 | 7,860.00 | 7,730.00 | 7,790.00 | 7,790.00 | 51,413 |
| 2025-01-15 | 7,840.00 | 7,910.00 | 7,740.00 | 7,790.00 | 7,790.00 | 23,756 |
| 2025-01-14 | 7,770.00 | 7,850.00 | 7,670.00 | 7,840.00 | 7,840.00 | 38,491 |
| 2025-01-13 | 7,930.00 | 7,930.00 | 7,690.00 | 7,710.00 | 7,710.00 | 43,300 |
| 2025-01-10 | 7,910.00 | 7,990.00 | 7,780.00 | 7,870.00 | 7,870.00 | 53,540 |
| 2025-01-09 | 8,050.00 | 8,100.00 | 7,900.00 | 7,980.00 | 7,980.00 | 55,854 |
| 2025-01-08 | 8,120.00 | 8,170.00 | 7,990.00 | 8,120.00 | 8,120.00 | 32,720 |
| 2025-01-07 | 8,020.00 | 8,120.00 | 7,950.00 | 8,120.00 | 8,120.00 | 65,123 |
| 2025-01-06 | 8,150.00 | 8,190.00 | 8,040.00 | 8,080.00 | 8,080.00 | 38,045 |
| 2025-01-03 | 7,950.00 | 8,150.00 | 7,920.00 | 8,100.00 | 8,100.00 | 89,138 |
| 2025-01-02 | 8,190.00 | 8,190.00 | 7,890.00 | 8,010.00 | 8,010.00 | 41,612 |
| 2024-12-30 | 7,850.00 | 8,130.00 | 7,790.00 | 8,120.00 | 8,120.00 | 36,396 |
| 2024-12-27 | 7,970.00 | 8,030.00 | 7,750.00 | 7,900.00 | 7,900.00 | 35,463 |
| 2024-12-26 | 8,150.00 | 8,180.00 | 7,950.00 | 7,970.00 | 7,970.00 | 47,748 |
| 2024-12-24 | 8,230.00 | 8,230.00 | 8,090.00 | 8,200.00 | 8,200.00 | 28,446 |
| 2024-12-23 | 8,310.00 | 8,400.00 | 8,080.00 | 8,180.00 | 8,180.00 | 57,774 |
| 2024-12-20 | 8,510.00 | 8,600.00 | 8,320.00 | 8,370.00 | 8,370.00 | 36,658 |
| 2024-12-19 | 8,590.00 | 8,650.00 | 8,200.00 | 8,590.00 | 8,590.00 | 38,599 |
| 2024-12-18 | 8,690.00 | 8,710.00 | 8,550.00 | 8,700.00 | 8,700.00 | 28,903 |
| 2024-12-17 | 8,710.00 | 8,770.00 | 8,600.00 | 8,690.00 | 8,690.00 | 33,920 |
| 2024-12-16 | 8,640.00 | 8,780.00 | 8,600.00 | 8,710.00 | 8,710.00 | 75,668 |
| 2024-12-13 | 8,770.00 | 8,820.00 | 8,580.00 | 8,720.00 | 8,720.00 | 28,328 |
| 2024-12-12 | 8,770.00 | 8,770.00 | 8,520.00 | 8,670.00 | 8,670.00 | 17,443 |
| 2024-12-11 | 8,220.00 | 8,640.00 | 8,220.00 | 8,610.00 | 8,610.00 | 42,212 |
| 2024-12-10 | 7,900.00 | 8,400.00 | 7,600.00 | 8,310.00 | 8,310.00 | 34,042 |
| 2024-12-09 | 8,220.00 | 8,220.00 | 7,870.00 | 7,960.00 | 7,960.00 | 46,425 |
| 2024-12-06 | 8,440.00 | 8,440.00 | 8,060.00 | 8,270.00 | 8,270.00 | 47,696 |
| 2024-12-05 | 8,450.00 | 8,540.00 | 8,150.00 | 8,360.00 | 8,360.00 | 23,539 |
| 2024-12-04 | 8,390.00 | 8,540.00 | 8,240.00 | 8,500.00 | 8,500.00 | 42,744 |
| 2024-12-03 | 8,170.00 | 8,500.00 | 8,160.00 | 8,470.00 | 8,470.00 | 41,019 |
| 2024-12-02 | 8,570.00 | 8,590.00 | 8,050.00 | 8,250.00 | 8,250.00 | 83,472 |
| 2024-11-29 | 8,800.00 | 8,800.00 | 8,350.00 | 8,550.00 | 8,550.00 | 140,958 |
| 2024-11-28 | 8,990.00 | 8,990.00 | 8,690.00 | 8,740.00 | 8,740.00 | 57,723 |
| 2024-11-27 | 9,020.00 | 9,180.00 | 8,870.00 | 8,980.00 | 8,980.00 | 30,370 |
| 2024-11-26 | 8,880.00 | 9,120.00 | 8,830.00 | 9,000.00 | 9,000.00 | 38,397 |
| 2024-11-25 | 8,980.00 | 8,980.00 | 8,670.00 | 8,900.00 | 8,900.00 | 35,077 |
| 2024-11-22 | 9,000.00 | 9,320.00 | 8,820.00 | 8,870.00 | 8,870.00 | 57,590 |
| 2024-11-21 | 8,940.00 | 8,940.00 | 8,790.00 | 8,820.00 | 8,820.00 | 23,317 |
| 2024-11-20 | 9,010.00 | 9,100.00 | 8,780.00 | 8,850.00 | 8,850.00 | 37,074 |
| 2024-11-19 | 9,060.00 | 9,240.00 | 8,880.00 | 9,010.00 | 9,010.00 | 22,428 |
| 2024-11-18 | 9,050.00 | 9,350.00 | 8,960.00 | 9,160.00 | 9,160.00 | 19,672 |
| 2024-11-15 | 8,950.00 | 9,120.00 | 8,790.00 | 9,020.00 | 9,020.00 | 31,383 |
| 2024-11-14 | 8,780.00 | 9,180.00 | 8,780.00 | 9,000.00 | 9,000.00 | 37,743 |
| 2024-11-13 | 9,160.00 | 9,160.00 | 8,760.00 | 8,860.00 | 8,860.00 | 64,633 |
| 2024-11-12 | 9,430.00 | 9,510.00 | 8,880.00 | 9,070.00 | 9,070.00 | 122,614 |
| 2024-11-11 | 9,600.00 | 9,850.00 | 9,450.00 | 9,530.00 | 9,530.00 | 64,821 |
| 2024-11-08 | 9,340.00 | 9,800.00 | 9,340.00 | 9,690.00 | 9,690.00 | 65,884 |
| 2024-11-07 | 9,230.00 | 9,420.00 | 9,120.00 | 9,390.00 | 9,390.00 | 19,019 |
| 2024-11-06 | 9,240.00 | 9,350.00 | 9,190.00 | 9,300.00 | 9,300.00 | 23,483 |
| 2024-11-05 | 9,240.00 | 9,330.00 | 9,140.00 | 9,270.00 | 9,270.00 | 16,511 |
| 2024-11-04 | 9,130.00 | 9,350.00 | 9,110.00 | 9,330.00 | 9,330.00 | 19,891 |
| 2024-11-01 | 9,260.00 | 9,260.00 | 8,880.00 | 9,130.00 | 9,130.00 | 79,903 |
| 2024-10-31 | 9,310.00 | 9,420.00 | 9,120.00 | 9,380.00 | 9,380.00 | 30,099 |
| 2024-10-30 | 9,370.00 | 9,510.00 | 9,320.00 | 9,390.00 | 9,390.00 | 11,840 |
| 2024-10-29 | 9,430.00 | 9,510.00 | 9,370.00 | 9,460.00 | 9,460.00 | 15,762 |
| 2024-10-28 | 9,290.00 | 9,470.00 | 9,250.00 | 9,430.00 | 9,430.00 | 24,958 |
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.