GABIA Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12,250.00	12,350.00	12,050.00	12,150.00	11,920.59	14,572
2022-08-09	12,200.00	12,300.00	12,100.00	12,250.00	12,018.70	24,558
2022-08-08	12,200.00	12,300.00	12,050.00	12,250.00	12,018.70	33,405
2022-08-05	12,000.00	12,100.00	11,950.00	12,050.00	11,822.48	7,593
2022-08-04	11,900.00	12,000.00	11,850.00	12,000.00	11,773.42	13,532
2022-08-03	11,600.00	11,950.00	11,600.00	11,900.00	11,675.31	17,482
2022-08-02	11,750.00	11,800.00	11,600.00	11,700.00	11,479.09	12,682
2022-08-01	11,800.00	11,800.00	11,650.00	11,750.00	11,528.14	16,072
2022-07-29	11,650.00	11,900.00	11,600.00	11,800.00	11,577.20	21,899
2022-07-28	11,700.00	11,750.00	11,550.00	11,650.00	11,430.03	12,701
2022-07-27	11,550.00	11,650.00	11,450.00	11,600.00	11,380.97	11,375
2022-07-26	11,600.00	11,600.00	11,400.00	11,450.00	11,233.81	16,644
2022-07-25	11,550.00	11,600.00	11,350.00	11,600.00	11,380.97	8,729
2022-07-22	11,550.00	11,650.00	11,400.00	11,550.00	11,331.92	16,136
2022-07-21	11,500.00	11,600.00	11,350.00	11,500.00	11,282.86	18,159
2022-07-20	11,600.00	11,750.00	11,450.00	11,500.00	11,282.86	19,736
2022-07-19	11,400.00	11,500.00	11,300.00	11,500.00	11,282.86	13,247
2022-07-18	11,350.00	11,550.00	11,350.00	11,400.00	11,184.75	17,394
2022-07-15	11,250.00	11,450.00	11,150.00	11,350.00	11,135.70	18,438
2022-07-14	11,300.00	11,400.00	11,200.00	11,300.00	11,086.64	8,826
2022-07-13	11,100.00	11,400.00	11,000.00	11,300.00	11,086.64	16,322
2022-07-12	11,250.00	11,350.00	11,000.00	11,100.00	10,890.42	35,854
2022-07-11	11,350.00	11,650.00	11,300.00	11,450.00	11,233.81	61,229
2022-07-08	11,050.00	11,250.00	11,000.00	11,100.00	10,890.42	17,425
2022-07-07	10,800.00	11,150.00	10,750.00	11,050.00	10,841.36	14,718
2022-07-06	10,800.00	11,100.00	10,650.00	10,800.00	10,596.08	22,340
2022-07-05	10,450.00	10,850.00	10,450.00	10,800.00	10,596.08	22,569
2022-07-04	10,700.00	10,850.00	10,350.00	10,450.00	10,252.69	34,329
2022-07-01	11,050.00	11,200.00	10,550.00	10,750.00	10,547.02	51,352
2022-06-30	11,500.00	11,550.00	10,750.00	11,050.00	10,841.36	58,425
2022-06-29	11,350.00	11,700.00	11,300.00	11,650.00	11,430.03	20,787
2022-06-28	11,300.00	11,650.00	11,300.00	11,500.00	11,282.86	31,891
2022-06-27	11,200.00	11,450.00	11,150.00	11,350.00	11,135.70	29,783
2022-06-24	10,300.00	11,200.00	10,300.00	11,000.00	10,792.30	57,061
2022-06-23	10,850.00	11,150.00	10,350.00	10,400.00	10,203.63	97,123
2022-06-22	11,600.00	11,600.00	11,000.00	11,050.00	10,841.36	33,694
2022-06-21	11,150.00	11,600.00	11,050.00	11,500.00	11,282.86	33,066
2022-06-20	11,750.00	11,750.00	11,000.00	11,250.00	11,037.58	42,949
2022-06-17	11,300.00	11,800.00	11,200.00	11,700.00	11,479.09	25,935
2022-06-16	11,750.00	11,900.00	11,350.00	11,650.00	11,430.03	34,005
2022-06-15	12,000.00	12,200.00	11,400.00	11,500.00	11,282.86	54,779
2022-06-14	11,950.00	12,200.00	11,800.00	12,000.00	11,773.42	48,437
2022-06-13	12,700.00	12,700.00	12,000.00	12,200.00	11,969.65	47,427
2022-06-10	12,950.00	12,950.00	12,800.00	12,850.00	12,607.37	15,554
2022-06-09	12,950.00	13,150.00	12,750.00	12,950.00	12,705.48	18,688
2022-06-08	13,000.00	13,200.00	12,950.00	12,950.00	12,705.48	8,043
2022-06-07	13,300.00	13,300.00	13,000.00	13,000.00	12,754.54	11,836
2022-06-03	13,250.00	13,300.00	13,100.00	13,200.00	12,950.76	16,856
2022-06-02	13,000.00	13,200.00	12,950.00	13,150.00	12,901.71	21,326
2022-05-31	13,150.00	13,200.00	12,900.00	13,100.00	12,852.65	13,636
2022-05-30	13,000.00	13,100.00	13,000.00	13,100.00	12,852.65	14,542
2022-05-27	12,850.00	12,950.00	12,750.00	12,800.00	12,558.32	44,300
2022-05-26	12,550.00	12,850.00	12,550.00	12,550.00	12,313.04	16,717
2022-05-25	12,550.00	12,850.00	12,400.00	12,550.00	12,313.04	51,257
2022-05-24	12,850.00	13,000.00	12,500.00	12,550.00	12,313.04	27,503
2022-05-23	12,950.00	13,000.00	12,800.00	12,850.00	12,607.37	16,233
2022-05-20	12,950.00	13,200.00	12,950.00	13,000.00	12,754.54	18,195
2022-05-19	12,950.00	13,050.00	12,700.00	13,000.00	12,754.54	24,463
2022-05-18	13,250.00	13,450.00	13,050.00	13,200.00	12,950.76	18,775
2022-05-17	13,150.00	13,250.00	12,900.00	13,250.00	12,999.82	23,530

← NewerPage 18 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.