GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14,800.00 | 14,890.00 | 14,640.00 | 14,690.00 | 14,581.21 | 26,796 |
| 2024-07-23 | 14,750.00 | 15,040.00 | 14,750.00 | 14,800.00 | 14,690.39 | 10,448 |
| 2024-07-22 | 14,990.00 | 15,840.00 | 14,770.00 | 14,800.00 | 14,690.39 | 80,095 |
| 2024-07-19 | 14,530.00 | 15,010.00 | 14,530.00 | 14,740.00 | 14,630.84 | 27,893 |
| 2024-07-18 | 15,250.00 | 15,350.00 | 14,570.00 | 14,580.00 | 14,472.02 | 67,837 |
| 2024-07-17 | 15,500.00 | 15,670.00 | 15,400.00 | 15,400.00 | 15,285.95 | 17,290 |
| 2024-07-16 | 15,580.00 | 15,660.00 | 15,400.00 | 15,600.00 | 15,484.47 | 21,593 |
| 2024-07-15 | 15,550.00 | 15,680.00 | 15,400.00 | 15,620.00 | 15,504.32 | 24,744 |
| 2024-07-12 | 15,550.00 | 15,630.00 | 15,430.00 | 15,580.00 | 15,464.62 | 16,341 |
| 2024-07-11 | 15,570.00 | 15,830.00 | 15,450.00 | 15,550.00 | 15,434.84 | 17,793 |
| 2024-07-10 | 15,470.00 | 15,650.00 | 15,410.00 | 15,500.00 | 15,385.21 | 19,205 |
| 2024-07-09 | 15,660.00 | 15,880.00 | 15,490.00 | 15,570.00 | 15,454.69 | 25,687 |
| 2024-07-08 | 15,450.00 | 15,900.00 | 15,440.00 | 15,840.00 | 15,722.69 | 31,119 |
| 2024-07-05 | 14,770.00 | 15,740.00 | 14,770.00 | 15,560.00 | 15,444.76 | 75,850 |
| 2024-07-04 | 14,510.00 | 14,740.00 | 14,460.00 | 14,720.00 | 14,610.99 | 22,193 |
| 2024-07-03 | 14,500.00 | 14,790.00 | 14,390.00 | 14,520.00 | 14,412.47 | 40,798 |
| 2024-07-02 | 15,250.00 | 15,250.00 | 14,560.00 | 14,590.00 | 14,481.95 | 55,977 |
| 2024-07-01 | 15,250.00 | 15,590.00 | 15,160.00 | 15,250.00 | 15,137.06 | 36,200 |
| 2024-06-28 | 15,470.00 | 15,470.00 | 15,180.00 | 15,180.00 | 15,067.58 | 19,814 |
| 2024-06-27 | 15,310.00 | 15,510.00 | 15,260.00 | 15,400.00 | 15,285.95 | 14,373 |
| 2024-06-26 | 15,260.00 | 15,410.00 | 15,200.00 | 15,330.00 | 15,216.47 | 12,000 |
| 2024-06-25 | 15,100.00 | 15,500.00 | 15,090.00 | 15,350.00 | 15,236.32 | 22,831 |
| 2024-06-24 | 15,640.00 | 15,640.00 | 15,060.00 | 15,100.00 | 14,988.17 | 41,492 |
| 2024-06-21 | 15,690.00 | 15,880.00 | 15,390.00 | 15,470.00 | 15,355.43 | 15,175 |
| 2024-06-20 | 15,480.00 | 15,930.00 | 15,480.00 | 15,750.00 | 15,633.36 | 31,291 |
| 2024-06-19 | 15,340.00 | 15,620.00 | 15,270.00 | 15,480.00 | 15,365.36 | 25,306 |
| 2024-06-18 | 15,490.00 | 15,670.00 | 15,270.00 | 15,270.00 | 15,156.91 | 28,758 |
| 2024-06-17 | 15,370.00 | 15,800.00 | 15,370.00 | 15,620.00 | 15,504.32 | 23,793 |
| 2024-06-14 | 15,650.00 | 15,750.00 | 15,400.00 | 15,630.00 | 15,514.25 | 15,888 |
| 2024-06-13 | 16,190.00 | 16,190.00 | 15,530.00 | 15,600.00 | 15,484.47 | 46,643 |
| 2024-06-12 | 15,500.00 | 15,720.00 | 15,420.00 | 15,550.00 | 15,434.84 | 14,362 |
| 2024-06-11 | 15,490.00 | 15,550.00 | 15,310.00 | 15,320.00 | 15,206.54 | 16,671 |
| 2024-06-10 | 15,570.00 | 15,610.00 | 15,300.00 | 15,520.00 | 15,405.06 | 14,556 |
| 2024-06-07 | 15,490.00 | 16,060.00 | 15,350.00 | 15,630.00 | 15,514.25 | 39,486 |
| 2024-06-05 | 15,610.00 | 15,610.00 | 15,250.00 | 15,340.00 | 15,226.39 | 26,459 |
| 2024-06-04 | 15,600.00 | 15,670.00 | 15,310.00 | 15,650.00 | 15,534.10 | 39,049 |
| 2024-06-03 | 15,290.00 | 15,600.00 | 15,240.00 | 15,600.00 | 15,484.47 | 24,864 |
| 2024-05-31 | 15,320.00 | 15,530.00 | 15,000.00 | 15,300.00 | 15,186.69 | 39,746 |
| 2024-05-30 | 15,280.00 | 15,440.00 | 15,130.00 | 15,390.00 | 15,276.02 | 23,123 |
| 2024-05-29 | 15,480.00 | 15,600.00 | 15,330.00 | 15,430.00 | 15,315.73 | 34,871 |
| 2024-05-28 | 15,710.00 | 16,140.00 | 15,470.00 | 15,470.00 | 15,355.43 | 41,982 |
| 2024-05-27 | 15,710.00 | 15,970.00 | 15,380.00 | 15,710.00 | 15,593.65 | 46,142 |
| 2024-05-24 | 15,840.00 | 16,080.00 | 15,700.00 | 15,800.00 | 15,682.99 | 27,611 |
| 2024-05-23 | 16,400.00 | 16,570.00 | 15,830.00 | 15,990.00 | 15,871.58 | 54,855 |
| 2024-05-22 | 16,400.00 | 16,660.00 | 16,270.00 | 16,340.00 | 16,218.99 | 25,742 |
| 2024-05-21 | 16,500.00 | 16,640.00 | 16,170.00 | 16,450.00 | 16,328.17 | 28,541 |
| 2024-05-20 | 16,430.00 | 16,550.00 | 16,140.00 | 16,540.00 | 16,417.51 | 26,513 |
| 2024-05-17 | 16,730.00 | 16,730.00 | 16,200.00 | 16,300.00 | 16,179.28 | 33,762 |
| 2024-05-16 | 16,600.00 | 16,770.00 | 16,450.00 | 16,750.00 | 16,625.95 | 24,576 |
| 2024-05-14 | 16,350.00 | 16,650.00 | 16,350.00 | 16,440.00 | 16,318.25 | 22,718 |
| 2024-05-13 | 16,580.00 | 16,640.00 | 16,300.00 | 16,450.00 | 16,328.17 | 47,174 |
| 2024-05-10 | 17,000.00 | 17,000.00 | 16,560.00 | 16,580.00 | 16,457.21 | 47,955 |
| 2024-05-09 | 17,230.00 | 17,300.00 | 16,770.00 | 16,880.00 | 16,754.99 | 58,282 |
| 2024-05-08 | 18,140.00 | 18,140.00 | 17,150.00 | 17,150.00 | 17,022.99 | 123,564 |
| 2024-05-07 | 17,920.00 | 18,350.00 | 17,790.00 | 18,140.00 | 18,005.66 | 38,528 |
| 2024-05-03 | 18,100.00 | 18,180.00 | 17,700.00 | 17,750.00 | 17,618.55 | 21,068 |
| 2024-05-02 | 17,730.00 | 18,210.00 | 17,680.00 | 17,950.00 | 17,817.06 | 37,399 |
| 2024-04-30 | 18,120.00 | 18,290.00 | 17,810.00 | 17,900.00 | 17,767.44 | 29,162 |
| 2024-04-29 | 18,200.00 | 18,600.00 | 18,060.00 | 18,180.00 | 18,045.36 | 41,103 |
| 2024-04-26 | 17,800.00 | 18,210.00 | 17,660.00 | 18,050.00 | 17,916.32 | 51,380 |
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.