GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,410.00 | 9,500.00 | 9,300.00 | 9,380.00 | 9,380.00 | 26,713 |
| 2024-10-24 | 9,410.00 | 9,500.00 | 9,350.00 | 9,410.00 | 9,410.00 | 11,357 |
| 2024-10-23 | 9,520.00 | 9,660.00 | 9,400.00 | 9,490.00 | 9,490.00 | 15,479 |
| 2024-10-22 | 9,550.00 | 9,650.00 | 9,360.00 | 9,520.00 | 9,520.00 | 41,021 |
| 2024-10-21 | 9,540.00 | 9,690.00 | 9,460.00 | 9,640.00 | 9,640.00 | 24,625 |
| 2024-10-18 | 9,530.00 | 9,680.00 | 9,330.00 | 9,620.00 | 9,620.00 | 39,769 |
| 2024-10-17 | 9,500.00 | 9,630.00 | 9,470.00 | 9,570.00 | 9,570.00 | 12,249 |
| 2024-10-16 | 9,800.00 | 9,800.00 | 9,400.00 | 9,630.00 | 9,630.00 | 44,810 |
| 2024-10-15 | 9,560.00 | 9,810.00 | 9,450.00 | 9,740.00 | 9,740.00 | 30,754 |
| 2024-10-14 | 9,510.00 | 9,560.00 | 9,100.00 | 9,550.00 | 9,550.00 | 87,416 |
| 2024-10-11 | 9,550.00 | 9,670.00 | 9,450.00 | 9,570.00 | 9,570.00 | 22,407 |
| 2024-10-10 | 9,470.00 | 9,690.00 | 9,440.00 | 9,560.00 | 9,560.00 | 34,672 |
| 2024-10-08 | 9,520.00 | 9,530.00 | 9,350.00 | 9,470.00 | 9,470.00 | 39,329 |
| 2024-10-07 | 9,530.00 | 9,650.00 | 9,450.00 | 9,520.00 | 9,520.00 | 42,148 |
| 2024-10-04 | 9,600.00 | 9,700.00 | 9,510.00 | 9,550.00 | 9,550.00 | 31,360 |
| 2024-10-02 | 9,660.00 | 9,780.00 | 9,540.00 | 9,580.00 | 9,580.00 | 76,931 |
| 2024-09-30 | 10,010.00 | 10,050.00 | 9,670.00 | 9,760.00 | 9,760.00 | 52,637 |
| 2024-09-27 | 10,050.00 | 10,120.00 | 9,940.00 | 10,000.00 | 10,000.00 | 43,204 |
| 2024-09-26 | 9,820.00 | 10,140.00 | 9,820.00 | 10,110.00 | 10,110.00 | 69,525 |
| 2024-09-25 | 9,850.00 | 9,980.00 | 9,730.00 | 9,800.00 | 9,800.00 | 62,467 |
| 2024-09-24 | 10,080.00 | 10,080.00 | 9,710.00 | 9,940.00 | 9,940.00 | 52,381 |
| 2024-09-23 | 10,080.00 | 10,260.00 | 9,910.00 | 9,960.00 | 9,960.00 | 48,460 |
| 2024-09-20 | 9,760.00 | 10,090.00 | 9,740.00 | 10,000.00 | 10,000.00 | 73,418 |
| 2024-09-19 | 9,840.00 | 9,850.00 | 9,530.00 | 9,650.00 | 9,650.00 | 61,031 |
| 2024-09-13 | 9,750.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,800.00 | 35,445 |
| 2024-09-12 | 9,640.00 | 9,860.00 | 9,600.00 | 9,750.00 | 9,750.00 | 62,096 |
| 2024-09-11 | 9,870.00 | 9,980.00 | 9,600.00 | 9,640.00 | 9,640.00 | 53,707 |
| 2024-09-10 | 10,120.00 | 10,200.00 | 9,760.00 | 9,870.00 | 9,870.00 | 114,789 |
| 2024-09-09 | 10,110.00 | 10,290.00 | 9,970.00 | 10,050.00 | 10,050.00 | 67,052 |
| 2024-09-06 | 10,750.00 | 10,780.00 | 10,240.00 | 10,320.00 | 10,320.00 | 73,664 |
| 2024-09-05 | 10,700.00 | 10,930.00 | 10,420.00 | 10,700.00 | 10,700.00 | 65,204 |
| 2024-09-04 | 10,550.00 | 11,000.00 | 10,520.00 | 10,690.00 | 10,690.00 | 112,499 |
| 2024-09-03 | 11,000.00 | 11,590.00 | 10,900.00 | 11,100.00 | 11,100.00 | 379,884 |
| 2024-09-02 | 10,670.00 | 11,050.00 | 10,600.00 | 10,920.00 | 10,920.00 | 273,164 |
| 2024-08-30 | 10,240.00 | 11,160.00 | 10,200.00 | 10,600.00 | 10,600.00 | 918,760 |
| 2024-08-29 | 9,850.00 | 10,000.00 | 9,530.00 | 9,650.00 | 9,650.00 | 59,615 |
| 2024-08-28 | 10,010.00 | 10,090.00 | 9,930.00 | 10,060.00 | 10,060.00 | 47,398 |
| 2024-08-27 | 9,840.00 | 10,100.00 | 9,590.00 | 10,040.00 | 10,040.00 | 82,644 |
| 2024-08-26 | 9,430.00 | 9,840.00 | 9,410.00 | 9,780.00 | 9,780.00 | 103,861 |
| 2024-08-23 | 9,500.00 | 9,550.00 | 9,290.00 | 9,430.00 | 9,430.00 | 49,788 |
| 2024-08-22 | 9,750.00 | 9,860.00 | 8,800.00 | 9,500.00 | 9,500.00 | 115,287 |
| 2024-08-21 | 9,910.00 | 9,910.00 | 9,660.00 | 9,750.00 | 9,750.00 | 37,742 |
| 2024-08-20 | 9,680.00 | 9,980.00 | 9,600.00 | 9,910.00 | 9,910.00 | 54,780 |
| 2024-08-19 | 10,030.00 | 10,070.00 | 9,710.00 | 9,730.00 | 9,730.00 | 76,450 |
| 2024-08-16 | 10,210.00 | 10,240.00 | 9,810.00 | 10,030.00 | 10,030.00 | 103,765 |
| 2024-08-14 | 10,440.00 | 10,600.00 | 9,990.00 | 10,200.00 | 10,200.00 | 111,417 |
| 2024-08-13 | 9,770.00 | 10,740.00 | 9,670.00 | 10,430.00 | 10,430.00 | 461,965 |
| 2024-08-12 | 9,650.00 | 9,780.00 | 9,520.00 | 9,770.00 | 9,770.00 | 57,717 |
| 2024-08-09 | 9,660.00 | 9,800.00 | 9,510.00 | 9,650.00 | 9,650.00 | 47,088 |
| 2024-08-08 | 9,130.00 | 9,830.00 | 9,030.00 | 9,640.00 | 9,640.00 | 98,826 |
| 2024-08-07 | 8,730.00 | 9,310.00 | 8,730.00 | 9,220.00 | 9,220.00 | 49,239 |
| 2024-08-06 | 8,650.00 | 9,020.00 | 8,650.00 | 8,800.00 | 8,800.00 | 94,117 |
| 2024-08-05 | 9,240.00 | 9,300.00 | 8,240.00 | 8,700.00 | 8,700.00 | 203,948 |
| 2024-08-02 | 9,460.00 | 9,670.00 | 9,240.00 | 9,340.00 | 9,340.00 | 69,450 |
| 2024-08-01 | 9,410.00 | 9,650.00 | 9,410.00 | 9,610.00 | 9,610.00 | 26,851 |
| 2024-07-31 | 9,310.00 | 9,570.00 | 9,300.00 | 9,460.00 | 9,460.00 | 40,405 |
| 2024-07-30 | 9,600.00 | 9,750.00 | 9,470.00 | 9,470.00 | 9,470.00 | 44,486 |
| 2024-07-29 | 9,840.00 | 9,920.00 | 9,530.00 | 9,600.00 | 9,600.00 | 88,436 |
| 2024-07-26 | 10,400.00 | 10,400.00 | 9,850.00 | 9,920.00 | 9,920.00 | 167,506 |
| 2024-07-25 | 9,810.00 | 10,790.00 | 9,800.00 | 10,430.00 | 10,430.00 | 225,397 |
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.