GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 11,550.00 | 11,800.00 | 11,550.00 | 11,780.00 | 11,635.89 | 14,186 |
| 2023-05-02 | 11,760.00 | 11,760.00 | 11,590.00 | 11,670.00 | 11,527.24 | 35,256 |
| 2023-04-28 | 11,420.00 | 11,780.00 | 11,420.00 | 11,670.00 | 11,527.24 | 47,115 |
| 2023-04-27 | 11,400.00 | 11,700.00 | 11,220.00 | 11,350.00 | 11,211.15 | 68,532 |
| 2023-04-26 | 11,370.00 | 11,690.00 | 11,280.00 | 11,300.00 | 11,161.77 | 17,417 |
| 2023-04-25 | 11,570.00 | 11,570.00 | 11,340.00 | 11,410.00 | 11,270.42 | 20,571 |
| 2023-04-24 | 11,630.00 | 11,680.00 | 11,430.00 | 11,570.00 | 11,428.46 | 22,756 |
| 2023-04-21 | 11,790.00 | 11,880.00 | 11,630.00 | 11,630.00 | 11,487.73 | 22,265 |
| 2023-04-20 | 12,040.00 | 12,050.00 | 11,690.00 | 11,890.00 | 11,744.55 | 22,596 |
| 2023-04-19 | 11,840.00 | 12,090.00 | 11,770.00 | 12,060.00 | 11,912.47 | 30,848 |
| 2023-04-18 | 11,910.00 | 12,030.00 | 11,710.00 | 11,840.00 | 11,695.16 | 29,366 |
| 2023-04-17 | 11,800.00 | 11,990.00 | 11,780.00 | 11,910.00 | 11,764.30 | 21,238 |
| 2023-04-14 | 11,990.00 | 12,000.00 | 11,780.00 | 11,800.00 | 11,655.65 | 35,199 |
| 2023-04-13 | 11,890.00 | 11,990.00 | 11,640.00 | 11,930.00 | 11,784.06 | 40,207 |
| 2023-04-12 | 11,860.00 | 12,020.00 | 11,710.00 | 11,840.00 | 11,695.16 | 29,815 |
| 2023-04-11 | 11,690.00 | 11,900.00 | 11,530.00 | 11,900.00 | 11,754.43 | 50,965 |
| 2023-04-10 | 11,870.00 | 12,030.00 | 11,550.00 | 11,690.00 | 11,547.00 | 68,986 |
| 2023-04-07 | 12,310.00 | 12,310.00 | 11,900.00 | 11,950.00 | 11,803.81 | 61,513 |
| 2023-04-06 | 12,610.00 | 12,610.00 | 12,160.00 | 12,210.00 | 12,060.63 | 33,427 |
| 2023-04-05 | 12,640.00 | 12,700.00 | 12,460.00 | 12,590.00 | 12,435.99 | 19,659 |
| 2023-04-04 | 12,590.00 | 12,740.00 | 12,430.00 | 12,460.00 | 12,307.58 | 22,454 |
| 2023-04-03 | 12,480.00 | 12,770.00 | 12,480.00 | 12,590.00 | 12,435.99 | 31,638 |
| 2023-03-31 | 12,890.00 | 12,890.00 | 12,460.00 | 12,460.00 | 12,307.58 | 33,055 |
| 2023-03-30 | 12,580.00 | 12,880.00 | 12,430.00 | 12,840.00 | 12,682.93 | 57,756 |
| 2023-03-29 | 12,540.00 | 12,590.00 | 12,370.00 | 12,450.00 | 12,297.70 | 20,893 |
| 2023-03-28 | 12,510.00 | 12,700.00 | 12,300.00 | 12,530.00 | 12,376.72 | 41,037 |
| 2023-03-27 | 12,420.00 | 12,570.00 | 12,170.00 | 12,440.00 | 12,287.82 | 24,402 |
| 2023-03-24 | 11,950.00 | 12,500.00 | 11,950.00 | 12,420.00 | 12,268.07 | 55,630 |
| 2023-03-23 | 12,200.00 | 12,290.00 | 11,900.00 | 12,020.00 | 11,872.96 | 68,986 |
| 2023-03-22 | 12,350.00 | 12,450.00 | 12,220.00 | 12,300.00 | 12,149.53 | 27,743 |
| 2023-03-21 | 12,590.00 | 12,700.00 | 12,300.00 | 12,320.00 | 12,169.29 | 28,112 |
| 2023-03-20 | 12,510.00 | 12,780.00 | 12,430.00 | 12,600.00 | 12,445.86 | 38,838 |
| 2023-03-17 | 12,440.00 | 12,690.00 | 12,400.00 | 12,600.00 | 12,445.86 | 28,406 |
| 2023-03-16 | 12,320.00 | 12,500.00 | 12,070.00 | 12,400.00 | 12,248.31 | 42,177 |
| 2023-03-15 | 12,340.00 | 12,600.00 | 12,300.00 | 12,440.00 | 12,287.82 | 26,118 |
| 2023-03-14 | 12,780.00 | 12,780.00 | 12,030.00 | 12,170.00 | 12,021.12 | 55,876 |
| 2023-03-13 | 12,880.00 | 12,900.00 | 12,480.00 | 12,800.00 | 12,643.42 | 64,414 |
| 2023-03-10 | 13,300.00 | 13,300.00 | 12,910.00 | 13,030.00 | 12,870.60 | 38,585 |
| 2023-03-09 | 13,000.00 | 13,580.00 | 13,000.00 | 13,400.00 | 13,236.08 | 59,857 |
| 2023-03-08 | 13,290.00 | 13,290.00 | 12,880.00 | 12,990.00 | 12,831.09 | 62,311 |
| 2023-03-07 | 13,610.00 | 13,720.00 | 13,200.00 | 13,290.00 | 13,127.42 | 77,794 |
| 2023-03-06 | 13,820.00 | 13,920.00 | 13,620.00 | 13,660.00 | 13,492.90 | 54,217 |
| 2023-03-03 | 13,720.00 | 13,920.00 | 13,510.00 | 13,810.00 | 13,641.06 | 81,974 |
| 2023-03-02 | 13,400.00 | 13,810.00 | 13,220.00 | 13,700.00 | 13,532.41 | 119,328 |
| 2023-02-28 | 12,870.00 | 13,490.00 | 12,870.00 | 13,330.00 | 13,166.93 | 92,577 |
| 2023-02-27 | 13,360.00 | 13,390.00 | 12,800.00 | 12,800.00 | 12,643.42 | 81,091 |
| 2023-02-24 | 13,150.00 | 13,550.00 | 13,130.00 | 13,400.00 | 13,236.08 | 119,314 |
| 2023-02-23 | 12,970.00 | 13,190.00 | 12,890.00 | 13,070.00 | 12,910.11 | 35,655 |
| 2023-02-22 | 13,120.00 | 13,240.00 | 12,750.00 | 12,900.00 | 12,742.19 | 71,335 |
| 2023-02-21 | 13,550.00 | 13,590.00 | 13,100.00 | 13,250.00 | 13,087.91 | 90,211 |
| 2023-02-20 | 13,660.00 | 13,660.00 | 13,230.00 | 13,550.00 | 13,384.24 | 62,142 |
| 2023-02-17 | 12,820.00 | 13,700.00 | 12,740.00 | 13,540.00 | 13,374.36 | 158,397 |
| 2023-02-16 | 13,140.00 | 13,390.00 | 12,870.00 | 13,000.00 | 12,840.97 | 97,981 |
| 2023-02-15 | 12,600.00 | 13,260.00 | 12,530.00 | 12,950.00 | 12,791.58 | 210,879 |
| 2023-02-14 | 12,700.00 | 12,920.00 | 12,450.00 | 12,450.00 | 12,297.70 | 73,764 |
| 2023-02-13 | 12,880.00 | 13,430.00 | 12,650.00 | 12,680.00 | 12,524.88 | 162,476 |
| 2023-02-10 | 12,440.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,742.19 | 90,868 |
| 2023-02-09 | 12,690.00 | 12,810.00 | 12,490.00 | 12,500.00 | 12,347.09 | 40,997 |
| 2023-02-08 | 12,580.00 | 12,820.00 | 12,480.00 | 12,820.00 | 12,663.17 | 82,685 |
| 2023-02-07 | 12,300.00 | 12,570.00 | 12,290.00 | 12,500.00 | 12,347.09 | 39,775 |
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.