GABIA Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12,080.00	12,170.00	12,000.00	12,070.00	11,922.35	19,393
2023-07-28	11,900.00	12,520.00	11,830.00	12,070.00	11,922.35	22,971
2023-07-27	11,720.00	12,090.00	11,720.00	11,900.00	11,754.43	25,917
2023-07-26	12,180.00	12,200.00	11,400.00	11,720.00	11,576.63	90,372
2023-07-25	12,390.00	12,490.00	12,150.00	12,180.00	12,031.00	37,720
2023-07-24	12,520.00	12,590.00	12,350.00	12,500.00	12,347.09	54,681
2023-07-21	12,690.00	12,930.00	12,570.00	12,650.00	12,495.25	24,754
2023-07-20	13,280.00	13,300.00	12,700.00	12,830.00	12,673.05	53,166
2023-07-19	12,990.00	13,570.00	12,860.00	13,150.00	12,989.14	140,283
2023-07-18	13,190.00	13,190.00	12,820.00	12,990.00	12,831.09	37,894
2023-07-17	13,000.00	13,160.00	12,720.00	13,140.00	12,979.26	62,633
2023-07-14	12,550.00	12,980.00	12,410.00	12,980.00	12,821.21	86,533
2023-07-13	12,150.00	12,500.00	12,150.00	12,480.00	12,327.33	39,726
2023-07-12	12,090.00	12,250.00	12,030.00	12,220.00	12,070.51	21,561
2023-07-11	11,930.00	12,190.00	11,930.00	12,030.00	11,882.84	14,216
2023-07-10	12,100.00	12,170.00	11,700.00	11,970.00	11,823.57	25,027
2023-07-07	12,280.00	12,280.00	11,980.00	12,090.00	11,942.10	28,320
2023-07-06	12,200.00	12,490.00	12,100.00	12,280.00	12,129.78	36,827
2023-07-05	12,450.00	12,450.00	12,200.00	12,210.00	12,060.63	23,275
2023-07-04	12,310.00	12,430.00	12,270.00	12,280.00	12,129.78	27,479
2023-07-03	12,420.00	12,490.00	12,310.00	12,460.00	12,307.58	27,622
2023-06-30	12,710.00	12,710.00	12,210.00	12,420.00	12,268.07	48,114
2023-06-29	12,770.00	12,810.00	12,560.00	12,670.00	12,515.01	46,550
2023-06-28	12,970.00	12,970.00	12,720.00	12,770.00	12,613.78	41,333
2023-06-27	12,650.00	13,370.00	12,600.00	12,990.00	12,831.09	200,120
2023-06-26	12,830.00	13,020.00	12,710.00	12,820.00	12,663.17	50,956
2023-06-23	12,850.00	13,090.00	12,730.00	12,830.00	12,673.05	111,976
2023-06-22	12,810.00	12,980.00	12,570.00	12,570.00	12,416.23	42,553
2023-06-21	12,550.00	12,880.00	12,500.00	12,810.00	12,653.29	96,922
2023-06-20	12,720.00	12,750.00	12,500.00	12,590.00	12,435.99	35,877
2023-06-19	12,680.00	12,740.00	12,420.00	12,720.00	12,564.40	52,291
2023-06-16	12,480.00	12,850.00	12,360.00	12,670.00	12,515.01	128,942
2023-06-15	12,110.00	12,460.00	12,100.00	12,320.00	12,169.29	58,835
2023-06-14	12,400.00	12,400.00	12,140.00	12,140.00	11,991.49	50,322
2023-06-13	12,250.00	12,560.00	12,230.00	12,410.00	12,258.19	61,412
2023-06-12	12,320.00	12,320.00	12,150.00	12,230.00	12,080.39	40,883
2023-06-09	12,330.00	12,410.00	12,240.00	12,320.00	12,169.29	46,377
2023-06-08	12,610.00	12,610.00	12,190.00	12,280.00	12,129.78	86,345
2023-06-07	12,700.00	12,890.00	12,530.00	12,630.00	12,475.50	76,059
2023-06-05	12,680.00	12,810.00	12,340.00	12,670.00	12,515.01	176,202
2023-06-02	12,350.00	12,720.00	12,120.00	12,480.00	12,327.33	301,450
2023-06-01	11,500.00	13,470.00	11,500.00	12,310.00	12,159.41	2,448,688
2023-05-31	11,440.00	11,670.00	11,400.00	11,500.00	11,359.32	71,616
2023-05-30	11,250.00	11,420.00	11,220.00	11,390.00	11,250.67	27,200
2023-05-26	11,220.00	11,420.00	11,220.00	11,230.00	11,092.62	21,800
2023-05-25	11,450.00	11,530.00	11,250.00	11,300.00	11,161.77	27,504
2023-05-24	11,470.00	11,530.00	11,370.00	11,450.00	11,309.93	23,898
2023-05-23	11,340.00	11,510.00	11,300.00	11,480.00	11,339.56	33,571
2023-05-22	11,760.00	11,760.00	11,150.00	11,330.00	11,191.40	229,697
2023-05-19	11,770.00	11,840.00	11,730.00	11,760.00	11,616.14	17,616
2023-05-18	11,680.00	11,880.00	11,590.00	11,850.00	11,705.04	33,869
2023-05-17	11,490.00	11,830.00	11,290.00	11,670.00	11,527.24	30,096
2023-05-16	11,440.00	11,530.00	11,270.00	11,390.00	11,250.67	20,308
2023-05-15	11,520.00	11,770.00	11,330.00	11,440.00	11,300.05	19,731
2023-05-12	11,660.00	11,800.00	11,550.00	11,620.00	11,477.85	20,137
2023-05-11	11,630.00	11,730.00	11,620.00	11,660.00	11,517.36	9,942
2023-05-10	11,620.00	11,790.00	11,620.00	11,620.00	11,477.85	17,225
2023-05-09	11,880.00	11,880.00	11,550.00	11,620.00	11,477.85	21,520
2023-05-08	11,680.00	11,900.00	11,550.00	11,740.00	11,596.38	28,169
2023-05-04	11,710.00	11,710.00	11,600.00	11,630.00	11,487.73	29,337

← NewerPage 14 of 21 · 1,226 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.