GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 38,750.00 | 39,650.00 | 38,300.00 | 39,500.00 | 39,500.00 | 11,690 |
| 2026-10-15 | 39,250.00 | 39,300.00 | 38,000.00 | 38,750.00 | 38,750.00 | 28,437 |
| 2026-10-14 | 37,750.00 | 39,350.00 | 37,750.00 | 38,750.00 | 38,750.00 | 5,403 |
| 2026-10-13 | 37,950.00 | 38,800.00 | 37,050.00 | 37,950.00 | 37,950.00 | 21,527 |
| 2026-10-12 | 38,500.00 | 38,700.00 | 36,600.00 | 38,050.00 | 38,050.00 | 14,843 |
| 2026-10-08 | 39,000.00 | 39,050.00 | 38,350.00 | 38,900.00 | 38,900.00 | 11,322 |
| 2026-10-07 | 38,550.00 | 39,250.00 | 38,250.00 | 39,000.00 | 39,000.00 | 12,718 |
| 2026-10-06 | 40,000.00 | 40,350.00 | 38,400.00 | 38,700.00 | 38,700.00 | 15,947 |
| 2026-10-02 | 39,200.00 | 39,700.00 | 38,750.00 | 39,300.00 | 39,300.00 | 6,858 |
| 2026-10-01 | 40,550.00 | 40,550.00 | 38,550.00 | 38,850.00 | 38,850.00 | 13,731 |
| 2026-09-30 | 40,000.00 | 40,500.00 | 39,200.00 | 39,950.00 | 39,950.00 | 11,683 |
| 2026-09-29 | 40,600.00 | 40,600.00 | 39,800.00 | 40,000.00 | 40,000.00 | 22,449 |
| 2026-09-28 | 40,600.00 | 41,050.00 | 39,750.00 | 40,350.00 | 40,350.00 | 47,440 |
| 2026-09-23 | 41,500.00 | 41,500.00 | 40,750.00 | 41,350.00 | 41,350.00 | 27,632 |
| 2026-09-22 | 41,450.00 | 41,750.00 | 40,750.00 | 41,250.00 | 41,250.00 | 13,128 |
| 2026-09-21 | 40,900.00 | 42,150.00 | 39,000.00 | 41,550.00 | 41,550.00 | 21,730 |
| 2026-09-18 | 39,150.00 | 42,450.00 | 39,150.00 | 40,000.00 | 40,000.00 | 105,447 |
| 2026-09-17 | 37,300.00 | 40,400.00 | 37,000.00 | 39,100.00 | 39,100.00 | 87,906 |
| 2026-09-16 | 38,750.00 | 39,200.00 | 37,000.00 | 37,300.00 | 37,300.00 | 109,801 |
| 2026-09-15 | 39,150.00 | 40,000.00 | 38,600.00 | 39,300.00 | 39,300.00 | 59,233 |
| 2026-09-14 | 43,050.00 | 43,050.00 | 38,500.00 | 39,150.00 | 39,150.00 | 48,957 |
| 2026-09-11 | 42,400.00 | 43,350.00 | 42,000.00 | 43,050.00 | 43,050.00 | 16,947 |
| 2026-09-10 | 42,600.00 | 43,050.00 | 42,050.00 | 42,450.00 | 42,450.00 | 1,213,793 |
| 2026-09-09 | 42,600.00 | 42,900.00 | 42,150.00 | 42,600.00 | 42,600.00 | 7,834 |
| 2026-09-08 | 42,700.00 | 43,050.00 | 40,200.00 | 42,400.00 | 42,400.00 | 23,604 |
| 2026-09-07 | 41,600.00 | 42,600.00 | 41,600.00 | 42,200.00 | 42,200.00 | 7,538 |
| 2026-09-04 | 43,600.00 | 43,600.00 | 41,450.00 | 42,400.00 | 42,400.00 | 40,583 |
| 2026-09-03 | 44,500.00 | 44,550.00 | 43,400.00 | 43,400.00 | 43,400.00 | 14,064 |
| 2026-09-02 | 44,800.00 | 44,850.00 | 44,300.00 | 44,650.00 | 44,650.00 | 12,627 |
| 2026-09-01 | 45,500.00 | 45,550.00 | 44,350.00 | 44,800.00 | 44,800.00 | 20,762 |
| 2026-08-31 | 45,850.00 | 45,950.00 | 45,150.00 | 45,500.00 | 45,500.00 | 7,014 |
| 2026-08-28 | 45,700.00 | 46,000.00 | 45,600.00 | 45,850.00 | 45,850.00 | 10,155 |
| 2026-08-27 | 46,050.00 | 46,200.00 | 45,450.00 | 45,550.00 | 45,550.00 | 12,816 |
| 2026-08-26 | 46,050.00 | 46,250.00 | 45,850.00 | 46,050.00 | 46,050.00 | 12,540 |
| 2026-08-25 | 45,300.00 | 46,150.00 | 45,300.00 | 46,000.00 | 46,000.00 | 22,632 |
| 2026-08-24 | 44,900.00 | 46,000.00 | 44,900.00 | 45,400.00 | 45,400.00 | 11,407 |
| 2026-08-21 | 45,200.00 | 45,550.00 | 44,750.00 | 44,850.00 | 44,850.00 | 11,728 |
| 2026-08-20 | 45,200.00 | 45,750.00 | 44,850.00 | 45,200.00 | 45,200.00 | 18,878 |
| 2026-08-19 | 43,550.00 | 45,500.00 | 43,400.00 | 45,200.00 | 45,200.00 | 25,318 |
| 2026-08-18 | 45,000.00 | 45,000.00 | 43,200.00 | 43,950.00 | 43,950.00 | 80,154 |
| 2026-08-14 | 44,450.00 | 45,550.00 | 44,300.00 | 44,800.00 | 44,800.00 | 12,637 |
| 2026-08-13 | 44,200.00 | 45,550.00 | 43,650.00 | 44,350.00 | 44,350.00 | 27,243 |
| 2026-08-12 | 44,500.00 | 44,500.00 | 42,350.00 | 43,200.00 | 43,200.00 | 31,299 |
| 2026-08-11 | 46,550.00 | 46,550.00 | 43,500.00 | 43,650.00 | 43,650.00 | 29,630 |
| 2026-08-10 | 45,100.00 | 46,000.00 | 44,200.00 | 45,500.00 | 45,500.00 | 53,132 |
| 2026-08-07 | 45,150.00 | 45,150.00 | 38,050.00 | 43,000.00 | 43,000.00 | 257,328 |
| 2026-08-06 | 46,000.00 | 46,250.00 | 45,000.00 | 45,000.00 | 45,000.00 | 70,274 |
| 2026-08-05 | 46,550.00 | 46,900.00 | 46,500.00 | 46,500.00 | 46,500.00 | 6,511 |
| 2026-08-04 | 47,250.00 | 47,250.00 | 46,650.00 | 46,700.00 | 46,700.00 | 8,087 |
| 2026-08-03 | 46,500.00 | 47,250.00 | 46,500.00 | 47,000.00 | 47,000.00 | 18,606 |
| 2026-07-31 | 47,150.00 | 47,400.00 | 46,300.00 | 47,000.00 | 47,000.00 | 14,892 |
| 2026-07-30 | 47,100.00 | 47,500.00 | 47,100.00 | 47,100.00 | 47,100.00 | 24,204 |
| 2026-07-29 | 47,450.00 | 47,450.00 | 47,050.00 | 47,100.00 | 47,100.00 | 31,670 |
| 2026-07-28 | 47,550.00 | 47,600.00 | 47,400.00 | 47,450.00 | 47,450.00 | 29,938 |
| 2026-07-27 | 47,600.00 | 47,600.00 | 47,400.00 | 47,550.00 | 47,550.00 | 37,077 |
| 2026-07-24 | 47,500.00 | 47,650.00 | 47,450.00 | 47,550.00 | 47,550.00 | 25,968 |
| 2026-07-23 | 47,500.00 | 47,900.00 | 47,450.00 | 47,550.00 | 47,550.00 | 89,713 |
| 2026-07-22 | 47,550.00 | 47,650.00 | 47,400.00 | 47,500.00 | 47,500.00 | 81,835 |
| 2026-07-21 | 47,500.00 | 47,550.00 | 47,350.00 | 47,500.00 | 47,500.00 | 88,339 |
| 2026-07-20 | 44,050.00 | 44,050.00 | 44,050.00 | 44,050.00 | 44,050.00 | 10,218 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.