GaeaSoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,820.00 | 13,920.00 | 12,820.00 | 13,500.00 | 13,500.00 | 100,092 |
| 2026-10-15 | 12,550.00 | 12,880.00 | 12,000.00 | 12,690.00 | 12,690.00 | 92,900 |
| 2026-10-14 | 12,250.00 | 12,900.00 | 12,240.00 | 12,680.00 | 12,680.00 | 32,208 |
| 2026-10-13 | 12,500.00 | 12,660.00 | 12,040.00 | 12,230.00 | 12,230.00 | 78,590 |
| 2026-10-12 | 14,220.00 | 14,340.00 | 12,660.00 | 12,660.00 | 12,660.00 | 174,567 |
| 2026-10-08 | 13,780.00 | 14,325.00 | 13,680.00 | 14,220.00 | 14,220.00 | 208,212 |
| 2026-10-07 | 13,660.00 | 14,280.00 | 13,420.00 | 13,780.00 | 13,780.00 | 218,284 |
| 2026-10-06 | 12,930.00 | 13,770.00 | 12,710.00 | 13,660.00 | 13,660.00 | 185,712 |
| 2026-10-02 | 11,730.00 | 13,140.00 | 11,730.00 | 12,910.00 | 12,910.00 | 213,759 |
| 2026-10-01 | 11,860.00 | 12,060.00 | 11,520.00 | 11,680.00 | 11,680.00 | 73,816 |
| 2026-09-30 | 12,480.00 | 12,510.00 | 11,800.00 | 11,860.00 | 11,860.00 | 119,795 |
| 2026-09-29 | 13,100.00 | 13,400.00 | 12,230.00 | 12,480.00 | 12,480.00 | 222,386 |
| 2026-09-28 | 12,030.00 | 13,390.00 | 11,690.00 | 12,980.00 | 12,980.00 | 522,603 |
| 2026-09-23 | 11,510.00 | 12,440.00 | 11,390.00 | 12,040.00 | 12,040.00 | 161,786 |
| 2026-09-22 | 11,930.00 | 12,230.00 | 11,490.00 | 11,570.00 | 11,570.00 | 173,405 |
| 2026-09-21 | 12,000.00 | 12,760.00 | 11,550.00 | 11,900.00 | 11,900.00 | 348,353 |
| 2026-09-18 | 11,750.00 | 12,900.00 | 11,620.00 | 12,060.00 | 12,060.00 | 1,244,163 |
| 2026-09-17 | 10,000.00 | 12,890.00 | 9,850.00 | 11,980.00 | 11,980.00 | 4,229,915 |
| 2026-09-16 | 10,120.00 | 10,120.00 | 9,920.00 | 9,920.00 | 9,920.00 | 23,966 |
| 2026-09-15 | 10,340.00 | 10,430.00 | 10,110.00 | 10,130.00 | 10,130.00 | 19,687 |
| 2026-09-14 | 10,190.00 | 10,440.00 | 9,970.00 | 10,310.00 | 10,310.00 | 47,262 |
| 2026-09-11 | 9,800.00 | 10,205.00 | 9,800.00 | 10,040.00 | 10,040.00 | 34,481 |
| 2026-09-10 | 9,800.00 | 10,170.00 | 9,630.00 | 10,010.00 | 10,010.00 | 38,637 |
| 2026-09-09 | 9,710.00 | 9,850.00 | 9,600.00 | 9,730.00 | 9,730.00 | 23,602 |
| 2026-09-08 | 9,810.00 | 10,020.00 | 9,540.00 | 9,710.00 | 9,710.00 | 40,121 |
| 2026-09-07 | 10,770.00 | 10,880.00 | 9,830.00 | 9,840.00 | 9,840.00 | 106,691 |
| 2026-09-04 | 9,950.00 | 10,930.00 | 9,800.00 | 10,860.00 | 10,860.00 | 285,326 |
| 2026-09-03 | 9,290.00 | 10,530.00 | 8,900.00 | 9,860.00 | 9,860.00 | 283,131 |
| 2026-09-02 | 9,300.00 | 9,410.00 | 9,090.00 | 9,110.00 | 9,110.00 | 35,061 |
| 2026-09-01 | 9,350.00 | 9,505.00 | 9,250.00 | 9,470.00 | 9,470.00 | 25,946 |
| 2026-08-31 | 9,600.00 | 9,600.00 | 9,330.00 | 9,330.00 | 9,330.00 | 17,667 |
| 2026-08-28 | 9,310.00 | 9,610.00 | 9,250.00 | 9,530.00 | 9,530.00 | 49,924 |
| 2026-08-27 | 9,320.00 | 9,640.00 | 9,210.00 | 9,270.00 | 9,270.00 | 77,777 |
| 2026-08-26 | 9,090.00 | 9,270.00 | 9,000.00 | 9,240.00 | 9,240.00 | 60,337 |
| 2026-08-25 | 9,060.00 | 9,080.00 | 8,700.00 | 9,080.00 | 9,080.00 | 70,930 |
| 2026-08-24 | 9,680.00 | 9,680.00 | 8,840.00 | 8,860.00 | 8,860.00 | 101,288 |
| 2026-08-21 | 9,700.00 | 9,750.00 | 9,440.00 | 9,530.00 | 9,530.00 | 85,485 |
| 2026-08-20 | 9,960.00 | 10,000.00 | 9,340.00 | 9,570.00 | 9,570.00 | 130,301 |
| 2026-08-19 | 10,090.00 | 10,300.00 | 9,860.00 | 10,000.00 | 10,000.00 | 154,212 |
| 2026-08-18 | 10,390.00 | 10,560.00 | 10,030.00 | 10,130.00 | 10,130.00 | 167,141 |
| 2026-08-14 | 10,030.00 | 10,490.00 | 9,970.00 | 10,400.00 | 10,400.00 | 233,543 |
| 2026-08-13 | 10,320.00 | 10,740.00 | 9,950.00 | 10,030.00 | 10,030.00 | 250,086 |
| 2026-08-12 | 10,830.00 | 10,940.00 | 10,080.00 | 10,320.00 | 10,320.00 | 280,606 |
| 2026-08-11 | 10,880.00 | 11,260.00 | 10,610.00 | 10,950.00 | 10,950.00 | 187,391 |
| 2026-08-10 | 11,230.00 | 11,540.00 | 10,110.00 | 11,110.00 | 11,110.00 | 394,556 |
| 2026-08-07 | 11,000.00 | 11,640.00 | 10,930.00 | 11,220.00 | 11,220.00 | 347,911 |
| 2026-08-06 | 10,190.00 | 10,960.00 | 10,140.00 | 10,950.00 | 10,950.00 | 443,866 |
| 2026-08-05 | 9,250.00 | 10,220.00 | 8,940.00 | 10,000.00 | 10,000.00 | 596,804 |
| 2026-08-04 | 7,920.00 | 9,290.00 | 7,920.00 | 9,270.00 | 9,270.00 | 1,478,688 |
| 2026-08-03 | 7,880.00 | 7,940.00 | 7,760.00 | 7,900.00 | 7,900.00 | 48,135 |
| 2026-07-31 | 7,580.00 | 7,900.00 | 7,460.00 | 7,870.00 | 7,870.00 | 100,629 |
| 2026-07-30 | 7,580.00 | 7,830.00 | 7,300.00 | 7,510.00 | 7,510.00 | 65,724 |
| 2026-07-29 | 7,610.00 | 7,810.00 | 7,380.00 | 7,710.00 | 7,710.00 | 92,487 |
| 2026-07-28 | 7,630.00 | 7,855.00 | 7,320.00 | 7,720.00 | 7,720.00 | 155,592 |
| 2026-07-27 | 7,520.00 | 7,670.00 | 7,390.00 | 7,640.00 | 7,640.00 | 34,783 |
| 2026-07-24 | 7,470.00 | 7,640.00 | 7,360.00 | 7,460.00 | 7,460.00 | 31,390 |
| 2026-07-23 | 7,370.00 | 7,450.00 | 7,270.00 | 7,450.00 | 7,450.00 | 22,051 |
| 2026-07-22 | 7,220.00 | 7,470.00 | 7,190.00 | 7,370.00 | 7,370.00 | 23,447 |
| 2026-07-21 | 7,000.00 | 7,280.00 | 7,000.00 | 7,240.00 | 7,240.00 | 32,562 |
| 2026-07-20 | 7,110.00 | 7,310.00 | 7,010.00 | 7,130.00 | 7,130.00 | 12,770 |
Page 1 of 21 · 1,225 trading daysOlder →
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.