GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 18,500.00 | 18,920.00 | 18,430.00 | 18,570.00 | 18,432.47 | 45,708 |
| 2024-01-25 | 19,160.00 | 19,180.00 | 18,540.00 | 18,690.00 | 18,551.58 | 58,759 |
| 2024-01-24 | 18,980.00 | 19,150.00 | 18,560.00 | 19,150.00 | 19,008.18 | 65,822 |
| 2024-01-23 | 19,200.00 | 19,200.00 | 18,400.00 | 18,920.00 | 18,779.88 | 115,548 |
| 2024-01-22 | 18,700.00 | 19,880.00 | 18,600.00 | 19,140.00 | 18,998.25 | 258,537 |
| 2024-01-19 | 18,350.00 | 18,420.00 | 17,990.00 | 18,300.00 | 18,164.47 | 82,555 |
| 2024-01-18 | 17,550.00 | 18,240.00 | 17,550.00 | 18,010.00 | 17,876.62 | 73,423 |
| 2024-01-17 | 18,080.00 | 18,140.00 | 17,450.00 | 17,640.00 | 17,509.36 | 35,691 |
| 2024-01-16 | 17,710.00 | 18,180.00 | 17,580.00 | 18,000.00 | 17,866.69 | 48,044 |
| 2024-01-15 | 17,800.00 | 17,920.00 | 17,510.00 | 17,700.00 | 17,568.92 | 62,327 |
| 2024-01-12 | 18,050.00 | 18,270.00 | 17,740.00 | 17,920.00 | 17,787.29 | 55,750 |
| 2024-01-11 | 18,100.00 | 18,380.00 | 17,900.00 | 18,050.00 | 17,916.32 | 63,477 |
| 2024-01-10 | 18,040.00 | 18,490.00 | 18,000.00 | 18,090.00 | 17,956.03 | 110,774 |
| 2024-01-09 | 17,850.00 | 18,400.00 | 17,650.00 | 18,040.00 | 17,906.40 | 103,175 |
| 2024-01-08 | 17,170.00 | 18,030.00 | 17,090.00 | 17,850.00 | 17,717.81 | 189,193 |
| 2024-01-05 | 17,140.00 | 17,350.00 | 16,850.00 | 17,090.00 | 16,963.43 | 45,384 |
| 2024-01-04 | 16,850.00 | 17,520.00 | 16,630.00 | 17,200.00 | 17,072.62 | 91,329 |
| 2024-01-03 | 16,900.00 | 16,900.00 | 16,490.00 | 16,850.00 | 16,725.21 | 43,812 |
| 2024-01-02 | 16,730.00 | 17,040.00 | 16,570.00 | 16,900.00 | 16,774.84 | 46,548 |
| 2023-12-28 | 16,410.00 | 17,950.00 | 16,230.00 | 16,730.00 | 16,606.10 | 392,726 |
| 2023-12-27 | 16,450.00 | 16,600.00 | 15,500.00 | 16,490.00 | 16,367.88 | 57,799 |
| 2023-12-26 | 16,190.00 | 16,670.00 | 16,020.00 | 16,450.00 | 16,248.77 | 48,645 |
| 2023-12-22 | 16,270.00 | 16,500.00 | 16,150.00 | 16,190.00 | 15,991.95 | 24,777 |
| 2023-12-21 | 16,360.00 | 16,470.00 | 16,100.00 | 16,270.00 | 16,070.97 | 44,934 |
| 2023-12-20 | 16,990.00 | 16,990.00 | 16,190.00 | 16,360.00 | 16,159.87 | 82,804 |
| 2023-12-19 | 17,450.00 | 17,820.00 | 16,800.00 | 16,880.00 | 16,673.51 | 80,042 |
| 2023-12-18 | 17,450.00 | 17,790.00 | 17,160.00 | 17,680.00 | 17,463.72 | 84,022 |
| 2023-12-15 | 16,680.00 | 17,360.00 | 16,520.00 | 17,300.00 | 17,088.37 | 92,826 |
| 2023-12-14 | 16,800.00 | 17,380.00 | 16,310.00 | 16,690.00 | 16,485.83 | 121,730 |
| 2023-12-13 | 17,250.00 | 17,610.00 | 16,540.00 | 16,800.00 | 16,594.48 | 103,597 |
| 2023-12-12 | 17,330.00 | 18,080.00 | 17,270.00 | 17,460.00 | 17,246.41 | 271,376 |
| 2023-12-11 | 16,490.00 | 17,260.00 | 16,300.00 | 17,190.00 | 16,979.71 | 303,068 |
| 2023-12-08 | 15,480.00 | 16,570.00 | 15,350.00 | 16,280.00 | 16,080.85 | 235,112 |
| 2023-12-07 | 15,320.00 | 15,760.00 | 14,950.00 | 15,510.00 | 15,320.27 | 68,335 |
| 2023-12-06 | 15,400.00 | 15,680.00 | 15,200.00 | 15,340.00 | 15,152.34 | 65,602 |
| 2023-12-05 | 15,070.00 | 15,490.00 | 15,000.00 | 15,310.00 | 15,122.71 | 74,111 |
| 2023-12-04 | 15,050.00 | 15,280.00 | 14,910.00 | 15,070.00 | 14,885.65 | 59,684 |
| 2023-12-01 | 14,100.00 | 14,950.00 | 14,090.00 | 14,950.00 | 14,767.12 | 123,338 |
| 2023-11-30 | 13,780.00 | 14,200.00 | 13,650.00 | 14,090.00 | 13,917.64 | 43,101 |
| 2023-11-29 | 13,610.00 | 13,810.00 | 13,410.00 | 13,740.00 | 13,571.92 | 39,505 |
| 2023-11-28 | 13,790.00 | 14,050.00 | 13,550.00 | 13,610.00 | 13,443.51 | 34,682 |
| 2023-11-27 | 14,050.00 | 14,050.00 | 13,530.00 | 13,780.00 | 13,611.43 | 41,778 |
| 2023-11-24 | 14,260.00 | 14,270.00 | 13,610.00 | 13,860.00 | 13,690.45 | 27,419 |
| 2023-11-23 | 13,790.00 | 14,460.00 | 13,730.00 | 14,340.00 | 14,164.58 | 50,720 |
| 2023-11-22 | 13,900.00 | 13,900.00 | 13,630.00 | 13,790.00 | 13,621.31 | 26,227 |
| 2023-11-21 | 14,110.00 | 14,120.00 | 13,850.00 | 13,920.00 | 13,749.72 | 23,093 |
| 2023-11-20 | 14,130.00 | 14,170.00 | 13,940.00 | 14,030.00 | 13,858.37 | 25,856 |
| 2023-11-17 | 14,140.00 | 14,200.00 | 13,820.00 | 13,920.00 | 13,749.72 | 27,192 |
| 2023-11-16 | 14,200.00 | 14,200.00 | 13,900.00 | 14,140.00 | 13,967.02 | 28,228 |
| 2023-11-15 | 13,880.00 | 14,140.00 | 13,710.00 | 14,090.00 | 13,917.64 | 42,032 |
| 2023-11-14 | 13,890.00 | 13,930.00 | 13,510.00 | 13,610.00 | 13,443.51 | 46,721 |
| 2023-11-13 | 14,950.00 | 14,950.00 | 13,520.00 | 13,700.00 | 13,532.41 | 93,319 |
| 2023-11-10 | 15,200.00 | 15,200.00 | 14,650.00 | 14,800.00 | 14,618.95 | 31,333 |
| 2023-11-09 | 15,480.00 | 15,600.00 | 15,120.00 | 15,200.00 | 15,014.06 | 34,557 |
| 2023-11-08 | 14,990.00 | 15,540.00 | 14,890.00 | 15,470.00 | 15,280.75 | 91,417 |
| 2023-11-07 | 14,810.00 | 15,050.00 | 14,600.00 | 14,810.00 | 14,628.83 | 42,622 |
| 2023-11-06 | 15,230.00 | 15,590.00 | 14,780.00 | 14,810.00 | 14,628.83 | 68,124 |
| 2023-11-03 | 15,130.00 | 15,450.00 | 14,950.00 | 15,170.00 | 14,984.42 | 50,724 |
| 2023-11-02 | 14,730.00 | 15,150.00 | 14,730.00 | 15,000.00 | 14,816.50 | 39,226 |
| 2023-11-01 | 14,550.00 | 14,930.00 | 14,490.00 | 14,680.00 | 14,500.42 | 32,440 |
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.