GABIA Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12,250.00	12,430.00	12,200.00	12,290.00	12,139.66	39,408
2023-02-03	12,410.00	12,600.00	12,130.00	12,320.00	12,169.29	70,064
2023-02-02	12,500.00	12,560.00	12,300.00	12,410.00	12,258.19	45,168
2023-02-01	12,520.00	12,660.00	12,220.00	12,410.00	12,258.19	69,452
2023-01-31	12,260.00	12,530.00	12,150.00	12,520.00	12,366.84	77,935
2023-01-30	12,120.00	12,470.00	11,820.00	12,240.00	12,090.27	164,363
2023-01-27	11,880.00	12,090.00	11,880.00	12,040.00	11,892.71	76,439
2023-01-26	11,840.00	11,990.00	11,540.00	11,820.00	11,675.41	97,421
2023-01-25	11,390.00	11,890.00	11,390.00	11,750.00	11,606.26	99,709
2023-01-20	11,500.00	11,500.00	11,300.00	11,400.00	11,260.54	35,604
2023-01-19	11,250.00	11,500.00	11,100.00	11,500.00	11,359.32	54,956
2023-01-18	11,200.00	12,050.00	11,150.00	11,300.00	11,161.77	649,024
2023-01-17	11,000.00	11,200.00	11,000.00	11,150.00	11,013.60	25,625
2023-01-16	11,150.00	11,300.00	11,000.00	11,100.00	10,964.21	32,666
2023-01-13	11,000.00	11,200.00	10,900.00	11,150.00	11,013.60	56,854
2023-01-12	10,850.00	11,000.00	10,750.00	10,900.00	10,766.66	33,402
2023-01-11	10,750.00	10,900.00	10,750.00	10,850.00	10,717.27	20,139
2023-01-10	10,800.00	10,850.00	10,600.00	10,750.00	10,618.49	29,225
2023-01-09	10,700.00	10,800.00	10,600.00	10,750.00	10,618.49	37,587
2023-01-06	10,400.00	10,650.00	10,400.00	10,600.00	10,470.33	34,224
2023-01-05	10,350.00	10,550.00	10,300.00	10,450.00	10,322.16	40,826
2023-01-04	10,250.00	10,400.00	10,200.00	10,300.00	10,174.00	24,822
2023-01-03	10,000.00	10,250.00	9,860.00	10,200.00	10,075.22	38,758
2023-01-02	10,100.00	10,250.00	10,000.00	10,050.00	9,927.06	39,525
2022-12-29	10,100.00	10,150.00	9,840.00	10,150.00	10,025.83	63,637
2022-12-28	10,400.00	10,500.00	10,000.00	10,150.00	10,025.83	196,288
2022-12-27	10,200.00	10,600.00	10,200.00	10,400.00	10,203.63	104,122
2022-12-26	10,300.00	10,500.00	10,100.00	10,200.00	10,007.41	57,722
2022-12-23	10,650.00	11,400.00	10,200.00	10,200.00	10,007.41	401,687
2022-12-22	10,700.00	10,850.00	10,650.00	10,700.00	10,497.97	10,285
2022-12-21	10,850.00	10,900.00	10,650.00	10,700.00	10,497.97	21,196
2022-12-20	11,000.00	11,050.00	10,700.00	10,850.00	10,645.14	40,214
2022-12-19	10,650.00	11,050.00	10,500.00	11,000.00	10,792.30	50,970
2022-12-16	10,650.00	10,800.00	10,500.00	10,600.00	10,399.86	35,287
2022-12-15	10,900.00	11,000.00	10,700.00	10,800.00	10,596.08	22,889
2022-12-14	10,800.00	10,950.00	10,800.00	10,900.00	10,694.19	14,115
2022-12-13	11,000.00	11,000.00	10,700.00	10,800.00	10,596.08	21,466
2022-12-12	10,750.00	11,000.00	10,600.00	10,950.00	10,743.25	30,079
2022-12-09	10,600.00	10,700.00	10,500.00	10,700.00	10,497.97	20,484
2022-12-08	10,650.00	10,750.00	10,450.00	10,600.00	10,399.86	27,451
2022-12-07	10,550.00	10,850.00	10,450.00	10,700.00	10,497.97	32,984
2022-12-06	10,950.00	10,950.00	10,500.00	10,600.00	10,399.86	37,700
2022-12-05	10,800.00	11,050.00	10,700.00	10,950.00	10,743.25	31,199
2022-12-02	10,800.00	10,850.00	10,500.00	10,800.00	10,596.08	22,892
2022-12-01	10,800.00	11,000.00	10,750.00	10,750.00	10,547.02	26,312
2022-11-30	10,700.00	10,850.00	10,650.00	10,750.00	10,547.02	23,244
2022-11-29	10,600.00	10,850.00	10,500.00	10,700.00	10,497.97	25,482
2022-11-28	10,950.00	10,950.00	10,500.00	10,500.00	10,301.74	23,424
2022-11-25	11,000.00	11,050.00	10,850.00	11,000.00	10,792.30	12,648
2022-11-24	10,750.00	11,050.00	10,750.00	11,000.00	10,792.30	51,467
2022-11-23	10,650.00	10,850.00	10,500.00	10,750.00	10,547.02	30,348
2022-11-22	10,500.00	10,650.00	10,500.00	10,550.00	10,350.80	12,961
2022-11-21	10,600.00	10,750.00	10,400.00	10,500.00	10,301.74	29,913
2022-11-18	10,700.00	10,750.00	10,450.00	10,500.00	10,301.74	26,842
2022-11-17	10,700.00	10,750.00	10,550.00	10,700.00	10,497.97	28,196
2022-11-16	10,650.00	11,250.00	10,600.00	10,700.00	10,497.97	199,327
2022-11-15	10,450.00	10,650.00	10,400.00	10,600.00	10,399.86	23,260
2022-11-14	10,500.00	10,500.00	10,250.00	10,450.00	10,252.69	26,071
2022-11-11	10,450.00	10,600.00	10,300.00	10,400.00	10,203.63	41,229
2022-11-10	10,300.00	10,450.00	10,100.00	10,150.00	9,958.35	21,628

← NewerPage 16 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.