GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18,180.00 | 18,250.00 | 17,530.00 | 17,600.00 | 17,469.66 | 31,965 |
| 2024-04-24 | 17,770.00 | 18,320.00 | 17,770.00 | 18,270.00 | 18,134.69 | 33,971 |
| 2024-04-23 | 17,710.00 | 18,450.00 | 17,660.00 | 17,660.00 | 17,529.21 | 32,824 |
| 2024-04-22 | 18,000.00 | 18,120.00 | 17,550.00 | 17,710.00 | 17,578.84 | 31,021 |
| 2024-04-19 | 18,370.00 | 18,450.00 | 17,410.00 | 17,950.00 | 17,817.06 | 49,157 |
| 2024-04-18 | 17,660.00 | 18,410.00 | 17,600.00 | 18,370.00 | 18,233.95 | 37,694 |
| 2024-04-17 | 18,120.00 | 18,250.00 | 17,400.00 | 17,700.00 | 17,568.92 | 67,458 |
| 2024-04-16 | 18,670.00 | 18,930.00 | 17,930.00 | 18,100.00 | 17,965.95 | 107,028 |
| 2024-04-15 | 19,200.00 | 19,450.00 | 18,890.00 | 18,980.00 | 18,839.44 | 57,454 |
| 2024-04-12 | 19,160.00 | 19,930.00 | 19,100.00 | 19,530.00 | 19,385.36 | 84,359 |
| 2024-04-11 | 18,960.00 | 19,390.00 | 18,780.00 | 18,960.00 | 18,819.58 | 56,148 |
| 2024-04-09 | 19,300.00 | 19,570.00 | 18,800.00 | 19,470.00 | 19,325.81 | 109,992 |
| 2024-04-08 | 21,100.00 | 21,100.00 | 19,300.00 | 19,300.00 | 19,157.07 | 248,436 |
| 2024-04-05 | 20,900.00 | 22,550.00 | 20,800.00 | 21,200.00 | 21,043.00 | 474,721 |
| 2024-04-04 | 21,050.00 | 21,600.00 | 20,550.00 | 21,150.00 | 20,993.37 | 259,627 |
| 2024-04-03 | 20,400.00 | 24,050.00 | 20,150.00 | 21,000.00 | 20,844.48 | 1,861,904 |
| 2024-04-02 | 21,900.00 | 21,950.00 | 20,300.00 | 20,300.00 | 20,149.66 | 157,330 |
| 2024-04-01 | 21,600.00 | 22,300.00 | 21,000.00 | 21,850.00 | 21,688.18 | 387,781 |
| 2024-03-29 | 20,400.00 | 21,400.00 | 20,350.00 | 21,000.00 | 20,844.48 | 155,839 |
| 2024-03-28 | 20,200.00 | 20,500.00 | 19,820.00 | 20,500.00 | 20,348.18 | 111,529 |
| 2024-03-27 | 21,050.00 | 21,200.00 | 20,100.00 | 20,300.00 | 20,149.66 | 140,042 |
| 2024-03-26 | 20,900.00 | 21,400.00 | 20,700.00 | 20,900.00 | 20,745.22 | 151,368 |
| 2024-03-25 | 20,950.00 | 21,700.00 | 20,600.00 | 20,900.00 | 20,745.22 | 289,318 |
| 2024-03-22 | 21,000.00 | 21,000.00 | 20,000.00 | 20,700.00 | 20,546.70 | 164,373 |
| 2024-03-21 | 19,900.00 | 21,300.00 | 19,650.00 | 21,200.00 | 21,043.00 | 347,980 |
| 2024-03-20 | 20,650.00 | 20,750.00 | 19,590.00 | 19,700.00 | 19,554.10 | 191,278 |
| 2024-03-19 | 20,350.00 | 21,050.00 | 20,150.00 | 20,600.00 | 20,447.44 | 252,520 |
| 2024-03-18 | 19,370.00 | 21,000.00 | 19,330.00 | 20,700.00 | 20,546.70 | 483,408 |
| 2024-03-15 | 20,400.00 | 20,550.00 | 19,370.00 | 19,440.00 | 19,296.03 | 466,255 |
| 2024-03-14 | 23,100.00 | 24,350.00 | 20,100.00 | 20,200.00 | 20,050.40 | 2,054,613 |
| 2024-03-13 | 16,590.00 | 21,450.00 | 16,590.00 | 21,450.00 | 21,291.14 | 2,201,194 |
| 2024-03-12 | 16,810.00 | 16,830.00 | 16,450.00 | 16,500.00 | 16,377.80 | 60,116 |
| 2024-03-11 | 16,350.00 | 16,930.00 | 16,040.00 | 16,860.00 | 16,735.14 | 56,263 |
| 2024-03-08 | 16,800.00 | 16,870.00 | 16,310.00 | 16,440.00 | 16,318.25 | 91,584 |
| 2024-03-07 | 17,300.00 | 17,300.00 | 16,100.00 | 16,590.00 | 16,467.14 | 144,071 |
| 2024-03-06 | 17,660.00 | 17,760.00 | 17,160.00 | 17,170.00 | 17,042.84 | 71,865 |
| 2024-03-05 | 18,110.00 | 18,370.00 | 17,210.00 | 17,670.00 | 17,539.14 | 70,290 |
| 2024-03-04 | 17,800.00 | 18,290.00 | 17,800.00 | 18,110.00 | 17,975.88 | 72,857 |
| 2024-02-29 | 18,030.00 | 18,130.00 | 17,650.00 | 17,680.00 | 17,549.06 | 35,939 |
| 2024-02-28 | 17,820.00 | 18,350.00 | 17,620.00 | 18,030.00 | 17,896.47 | 28,359 |
| 2024-02-27 | 18,070.00 | 18,140.00 | 17,500.00 | 17,820.00 | 17,688.03 | 35,697 |
| 2024-02-26 | 18,330.00 | 18,480.00 | 18,130.00 | 18,240.00 | 18,104.92 | 32,344 |
| 2024-02-23 | 18,340.00 | 18,720.00 | 17,990.00 | 18,330.00 | 18,194.25 | 84,737 |
| 2024-02-22 | 17,540.00 | 18,380.00 | 17,400.00 | 18,310.00 | 18,174.40 | 127,835 |
| 2024-02-21 | 17,490.00 | 17,790.00 | 17,150.00 | 17,540.00 | 17,410.10 | 52,829 |
| 2024-02-20 | 16,990.00 | 17,550.00 | 16,990.00 | 17,490.00 | 17,360.47 | 35,444 |
| 2024-02-19 | 16,900.00 | 17,210.00 | 16,750.00 | 17,100.00 | 16,973.36 | 27,360 |
| 2024-02-16 | 17,130.00 | 17,270.00 | 16,900.00 | 16,940.00 | 16,814.54 | 29,722 |
| 2024-02-15 | 17,400.00 | 17,550.00 | 16,850.00 | 17,100.00 | 16,973.36 | 72,043 |
| 2024-02-14 | 17,210.00 | 17,470.00 | 17,010.00 | 17,450.00 | 17,320.77 | 33,777 |
| 2024-02-13 | 17,050.00 | 17,420.00 | 16,910.00 | 17,290.00 | 17,161.95 | 41,157 |
| 2024-02-08 | 16,890.00 | 17,180.00 | 16,810.00 | 16,860.00 | 16,735.14 | 47,314 |
| 2024-02-07 | 17,360.00 | 17,560.00 | 16,790.00 | 16,890.00 | 16,764.92 | 65,171 |
| 2024-02-06 | 17,100.00 | 17,790.00 | 17,100.00 | 17,190.00 | 17,062.69 | 59,886 |
| 2024-02-05 | 17,500.00 | 17,870.00 | 17,060.00 | 17,170.00 | 17,042.84 | 75,518 |
| 2024-02-02 | 17,300.00 | 17,680.00 | 17,250.00 | 17,430.00 | 17,300.92 | 46,834 |
| 2024-02-01 | 17,030.00 | 17,760.00 | 16,780.00 | 17,250.00 | 17,122.25 | 63,871 |
| 2024-01-31 | 17,400.00 | 17,540.00 | 17,020.00 | 17,270.00 | 17,142.10 | 40,078 |
| 2024-01-30 | 17,920.00 | 18,190.00 | 17,080.00 | 17,250.00 | 17,122.25 | 74,134 |
| 2024-01-29 | 18,570.00 | 18,740.00 | 17,600.00 | 17,950.00 | 17,817.06 | 62,700 |
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.