GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 14,470.00 | 14,950.00 | 14,430.00 | 14,550.00 | 14,372.01 | 48,556 |
| 2023-10-30 | 14,660.00 | 14,660.00 | 14,290.00 | 14,440.00 | 14,263.35 | 42,791 |
| 2023-10-27 | 14,810.00 | 15,050.00 | 14,540.00 | 14,600.00 | 14,421.40 | 82,853 |
| 2023-10-26 | 15,130.00 | 15,220.00 | 14,700.00 | 14,870.00 | 14,688.09 | 47,334 |
| 2023-10-25 | 15,400.00 | 15,820.00 | 15,240.00 | 15,410.00 | 15,221.49 | 43,399 |
| 2023-10-24 | 15,340.00 | 15,550.00 | 14,770.00 | 15,360.00 | 15,172.10 | 43,937 |
| 2023-10-23 | 15,430.00 | 15,980.00 | 15,210.00 | 15,270.00 | 15,083.20 | 135,811 |
| 2023-10-20 | 14,560.00 | 15,280.00 | 14,100.00 | 15,250.00 | 15,063.45 | 124,892 |
| 2023-10-19 | 14,990.00 | 14,990.00 | 14,510.00 | 14,600.00 | 14,421.40 | 51,570 |
| 2023-10-18 | 15,540.00 | 15,620.00 | 15,040.00 | 15,100.00 | 14,915.28 | 42,494 |
| 2023-10-17 | 15,260.00 | 15,600.00 | 15,170.00 | 15,540.00 | 15,349.90 | 68,151 |
| 2023-10-16 | 14,970.00 | 15,190.00 | 14,710.00 | 15,190.00 | 15,004.18 | 48,112 |
| 2023-10-13 | 14,940.00 | 15,450.00 | 14,920.00 | 15,000.00 | 14,816.50 | 113,977 |
| 2023-10-12 | 14,830.00 | 15,100.00 | 14,730.00 | 14,980.00 | 14,796.75 | 57,549 |
| 2023-10-11 | 14,740.00 | 15,030.00 | 14,590.00 | 14,720.00 | 14,539.93 | 66,878 |
| 2023-10-10 | 15,870.00 | 15,990.00 | 14,500.00 | 14,740.00 | 14,559.68 | 173,582 |
| 2023-10-06 | 15,620.00 | 15,940.00 | 15,360.00 | 15,800.00 | 15,606.72 | 238,894 |
| 2023-10-05 | 14,650.00 | 15,630.00 | 14,650.00 | 15,630.00 | 15,438.80 | 420,958 |
| 2023-10-04 | 14,400.00 | 14,650.00 | 14,010.00 | 14,500.00 | 14,322.62 | 68,864 |
| 2023-09-27 | 13,670.00 | 14,860.00 | 13,550.00 | 14,400.00 | 14,223.84 | 173,725 |
| 2023-09-26 | 13,850.00 | 14,190.00 | 13,680.00 | 13,680.00 | 13,512.65 | 30,163 |
| 2023-09-25 | 13,970.00 | 14,150.00 | 13,550.00 | 13,840.00 | 13,670.69 | 43,528 |
| 2023-09-22 | 13,730.00 | 14,390.00 | 13,730.00 | 14,000.00 | 13,828.74 | 36,266 |
| 2023-09-21 | 14,480.00 | 14,480.00 | 13,410.00 | 14,000.00 | 13,828.74 | 73,142 |
| 2023-09-20 | 14,540.00 | 14,910.00 | 14,340.00 | 14,510.00 | 14,332.50 | 99,528 |
| 2023-09-19 | 14,210.00 | 14,740.00 | 14,200.00 | 14,540.00 | 14,362.13 | 87,176 |
| 2023-09-18 | 14,100.00 | 14,350.00 | 14,010.00 | 14,210.00 | 14,036.17 | 21,222 |
| 2023-09-15 | 14,510.00 | 14,650.00 | 14,200.00 | 14,240.00 | 14,065.80 | 36,926 |
| 2023-09-14 | 13,970.00 | 14,570.00 | 13,920.00 | 14,500.00 | 14,322.62 | 98,529 |
| 2023-09-13 | 14,250.00 | 14,270.00 | 13,920.00 | 13,930.00 | 13,759.59 | 25,161 |
| 2023-09-12 | 14,380.00 | 14,480.00 | 14,000.00 | 14,230.00 | 14,055.92 | 75,495 |
| 2023-09-11 | 13,900.00 | 14,420.00 | 13,310.00 | 14,300.00 | 14,125.07 | 100,458 |
| 2023-09-08 | 13,570.00 | 14,010.00 | 12,900.00 | 13,720.00 | 13,552.16 | 49,995 |
| 2023-09-07 | 13,700.00 | 13,860.00 | 13,560.00 | 13,720.00 | 13,552.16 | 25,475 |
| 2023-09-06 | 13,670.00 | 14,080.00 | 13,500.00 | 13,800.00 | 13,631.18 | 38,164 |
| 2023-09-05 | 13,900.00 | 14,050.00 | 13,630.00 | 13,690.00 | 13,522.53 | 24,516 |
| 2023-09-04 | 14,300.00 | 14,300.00 | 13,660.00 | 13,770.00 | 13,601.55 | 70,030 |
| 2023-09-01 | 14,200.00 | 14,800.00 | 14,200.00 | 14,290.00 | 14,115.19 | 151,368 |
| 2023-08-31 | 13,950.00 | 14,380.00 | 13,880.00 | 14,340.00 | 14,164.58 | 141,308 |
| 2023-08-30 | 13,910.00 | 14,300.00 | 13,740.00 | 13,970.00 | 13,799.10 | 134,125 |
| 2023-08-29 | 13,150.00 | 14,070.00 | 13,100.00 | 13,850.00 | 13,680.57 | 304,779 |
| 2023-08-28 | 13,010.00 | 13,100.00 | 12,740.00 | 13,100.00 | 12,939.75 | 36,685 |
| 2023-08-25 | 13,070.00 | 13,340.00 | 12,920.00 | 12,940.00 | 12,781.70 | 58,268 |
| 2023-08-24 | 12,320.00 | 13,230.00 | 12,320.00 | 13,230.00 | 13,068.16 | 219,331 |
| 2023-08-23 | 11,640.00 | 12,530.00 | 11,500.00 | 12,180.00 | 12,031.00 | 167,440 |
| 2023-08-22 | 11,530.00 | 11,830.00 | 11,420.00 | 11,640.00 | 11,497.61 | 40,074 |
| 2023-08-21 | 11,800.00 | 11,860.00 | 11,440.00 | 11,520.00 | 11,379.08 | 46,584 |
| 2023-08-18 | 11,760.00 | 11,840.00 | 11,080.00 | 11,650.00 | 11,507.48 | 138,395 |
| 2023-08-17 | 12,060.00 | 12,080.00 | 11,490.00 | 11,940.00 | 11,793.94 | 135,949 |
| 2023-08-16 | 12,880.00 | 12,990.00 | 12,170.00 | 12,170.00 | 12,021.12 | 154,707 |
| 2023-08-14 | 13,050.00 | 13,280.00 | 12,700.00 | 13,120.00 | 12,959.50 | 53,597 |
| 2023-08-11 | 13,080.00 | 13,390.00 | 12,960.00 | 13,080.00 | 12,919.99 | 61,887 |
| 2023-08-10 | 12,900.00 | 13,270.00 | 12,780.00 | 13,030.00 | 12,870.60 | 57,392 |
| 2023-08-09 | 13,150.00 | 13,470.00 | 12,910.00 | 12,920.00 | 12,761.95 | 56,269 |
| 2023-08-08 | 13,100.00 | 13,460.00 | 12,760.00 | 13,150.00 | 12,989.14 | 111,523 |
| 2023-08-07 | 12,100.00 | 15,000.00 | 11,980.00 | 13,320.00 | 13,157.06 | 481,603 |
| 2023-08-04 | 11,980.00 | 12,130.00 | 11,950.00 | 12,130.00 | 11,981.61 | 10,228 |
| 2023-08-03 | 12,040.00 | 12,040.00 | 11,740.00 | 11,950.00 | 11,803.81 | 26,664 |
| 2023-08-02 | 12,250.00 | 12,390.00 | 11,980.00 | 12,040.00 | 11,892.71 | 23,587 |
| 2023-08-01 | 12,030.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,198.92 | 28,269 |
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.