GABIA Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	10,250.00	10,700.00	10,200.00	10,350.00	10,154.58	40,012
2022-11-08	10,300.00	10,400.00	10,100.00	10,300.00	10,105.52	23,929
2022-11-07	10,200.00	10,300.00	10,100.00	10,250.00	10,056.46	23,914
2022-11-04	10,200.00	10,200.00	10,050.00	10,150.00	9,958.35	11,363
2022-11-03	10,150.00	10,300.00	10,000.00	10,200.00	10,007.41	18,928
2022-11-02	10,300.00	10,350.00	10,150.00	10,200.00	10,007.41	9,384
2022-11-01	10,250.00	10,350.00	10,100.00	10,300.00	10,105.52	10,439
2022-10-31	10,200.00	10,250.00	10,050.00	10,200.00	10,007.41	25,739
2022-10-28	10,050.00	10,200.00	9,970.00	10,100.00	9,909.30	22,698
2022-10-27	9,980.00	10,150.00	9,960.00	10,050.00	9,860.24	39,377
2022-10-26	10,200.00	10,200.00	9,990.00	9,990.00	9,801.37	28,921
2022-10-25	9,900.00	10,150.00	9,840.00	10,150.00	9,958.35	32,254
2022-10-24	9,970.00	10,150.00	9,850.00	9,870.00	9,683.64	26,223
2022-10-21	10,000.00	10,100.00	9,820.00	9,900.00	9,713.07	27,978
2022-10-20	10,150.00	10,300.00	9,930.00	10,050.00	9,860.24	44,337
2022-10-19	9,850.00	10,550.00	9,840.00	10,100.00	9,909.30	116,510
2022-10-18	9,750.00	10,000.00	9,660.00	9,830.00	9,644.39	83,156
2022-10-17	11,250.00	11,250.00	9,630.00	9,650.00	9,467.79	385,007
2022-10-14	9,510.00	9,660.00	9,410.00	9,530.00	9,350.06	32,636
2022-10-13	9,590.00	9,680.00	9,350.00	9,360.00	9,183.27	18,113
2022-10-12	9,460.00	9,770.00	9,460.00	9,590.00	9,408.93	19,758
2022-10-11	9,610.00	9,700.00	9,460.00	9,620.00	9,438.36	24,303
2022-10-07	10,000.00	10,100.00	9,880.00	9,920.00	9,732.70	36,125
2022-10-06	10,050.00	10,100.00	9,980.00	10,050.00	9,860.24	21,220
2022-10-05	10,100.00	10,200.00	9,880.00	9,990.00	9,801.37	17,489
2022-10-04	9,780.00	9,990.00	9,780.00	9,990.00	9,801.37	11,587
2022-09-30	9,900.00	9,900.00	9,600.00	9,700.00	9,516.85	77,800
2022-09-29	9,960.00	10,200.00	9,960.00	9,990.00	9,801.37	25,523
2022-09-28	10,250.00	10,250.00	9,790.00	9,920.00	9,732.70	43,758
2022-09-27	10,100.00	10,400.00	9,940.00	10,250.00	10,056.46	39,168
2022-09-26	10,450.00	10,600.00	10,100.00	10,200.00	10,007.41	28,041
2022-09-23	10,650.00	10,750.00	10,450.00	10,600.00	10,399.86	18,029
2022-09-22	10,650.00	10,750.00	10,400.00	10,650.00	10,448.91	21,269
2022-09-21	10,900.00	11,050.00	10,750.00	10,900.00	10,694.19	11,241
2022-09-20	10,950.00	11,150.00	10,900.00	11,000.00	10,792.30	7,185
2022-09-19	11,100.00	11,150.00	10,850.00	10,950.00	10,743.25	20,890
2022-09-16	11,150.00	11,300.00	11,050.00	11,150.00	10,939.47	11,598
2022-09-15	11,350.00	11,500.00	11,150.00	11,200.00	10,988.53	26,274
2022-09-14	11,400.00	11,500.00	11,100.00	11,300.00	11,086.64	29,000
2022-09-13	11,550.00	11,800.00	11,550.00	11,700.00	11,479.09	14,162
2022-09-08	11,300.00	11,600.00	11,300.00	11,500.00	11,282.86	15,685
2022-09-07	11,600.00	11,600.00	11,250.00	11,250.00	11,037.58	14,047
2022-09-06	11,350.00	11,600.00	11,350.00	11,550.00	11,331.92	17,085
2022-09-05	11,400.00	11,600.00	11,350.00	11,450.00	11,233.81	15,889
2022-09-02	11,550.00	11,700.00	11,400.00	11,500.00	11,282.86	18,121
2022-09-01	11,800.00	11,950.00	11,550.00	11,600.00	11,380.97	38,939
2022-08-31	11,650.00	13,150.00	11,550.00	11,950.00	11,724.37	382,878
2022-08-30	11,350.00	11,700.00	11,300.00	11,650.00	11,430.03	11,170
2022-08-29	11,600.00	11,600.00	11,300.00	11,300.00	11,086.64	19,798
2022-08-26	11,700.00	12,000.00	11,700.00	11,750.00	11,528.14	13,024
2022-08-25	11,600.00	11,800.00	11,450.00	11,750.00	11,528.14	10,273
2022-08-24	11,500.00	11,700.00	11,450.00	11,600.00	11,380.97	11,307
2022-08-23	11,650.00	11,750.00	11,500.00	11,500.00	11,282.86	22,091
2022-08-22	11,850.00	12,000.00	11,650.00	11,800.00	11,577.20	12,709
2022-08-19	12,050.00	12,050.00	11,850.00	11,850.00	11,626.25	6,699
2022-08-18	12,000.00	12,150.00	11,750.00	12,000.00	11,773.42	22,050
2022-08-17	12,100.00	12,300.00	12,000.00	12,000.00	11,773.42	13,689
2022-08-16	12,200.00	12,350.00	11,950.00	12,200.00	11,969.65	17,378
2022-08-12	12,200.00	12,250.00	12,050.00	12,200.00	11,969.65	11,369
2022-08-11	12,250.00	12,350.00	12,150.00	12,250.00	12,018.70	8,610

← NewerPage 17 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.