GABIA Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13,150.00	13,250.00	12,900.00	13,250.00	12,999.82	23,530
2022-05-16	13,150.00	13,300.00	13,000.00	13,050.00	12,803.60	34,475
2022-05-13	13,150.00	13,300.00	13,000.00	13,200.00	12,950.76	41,043
2022-05-12	13,400.00	13,500.00	12,850.00	13,000.00	12,754.54	53,068
2022-05-11	13,600.00	13,750.00	13,450.00	13,500.00	13,245.10	27,234
2022-05-10	13,600.00	13,750.00	13,350.00	13,600.00	13,343.21	44,736
2022-05-09	14,100.00	14,200.00	13,700.00	13,800.00	13,539.44	48,669
2022-05-06	13,700.00	14,400.00	13,500.00	14,200.00	13,931.88	73,179
2022-05-04	13,950.00	14,000.00	13,750.00	13,850.00	13,588.49	28,246
2022-05-03	13,850.00	14,100.00	13,800.00	13,900.00	13,637.55	34,812
2022-05-02	13,750.00	13,950.00	13,600.00	13,900.00	13,637.55	24,286
2022-04-29	13,950.00	14,100.00	13,850.00	13,950.00	13,686.60	21,450
2022-04-28	13,950.00	14,050.00	13,750.00	13,900.00	13,637.55	24,790
2022-04-27	13,900.00	14,050.00	13,800.00	13,950.00	13,686.60	38,151
2022-04-26	13,750.00	14,400.00	13,750.00	14,200.00	13,931.88	55,059
2022-04-25	14,100.00	14,150.00	13,550.00	13,650.00	13,392.27	61,396
2022-04-22	14,300.00	14,550.00	14,150.00	14,200.00	13,931.88	46,529
2022-04-21	14,400.00	14,550.00	14,300.00	14,400.00	14,128.11	32,532
2022-04-20	14,500.00	14,550.00	14,250.00	14,400.00	14,128.11	48,314
2022-04-19	14,500.00	14,650.00	14,450.00	14,500.00	14,226.22	30,159
2022-04-18	14,600.00	14,700.00	14,300.00	14,500.00	14,226.22	52,146
2022-04-15	14,450.00	14,800.00	14,350.00	14,650.00	14,373.39	84,728
2022-04-14	14,350.00	14,700.00	14,350.00	14,450.00	14,177.16	71,188
2022-04-13	14,300.00	14,400.00	14,200.00	14,350.00	14,079.05	33,313
2022-04-12	14,400.00	14,400.00	14,000.00	14,300.00	14,029.99	80,272
2022-04-11	14,350.00	14,650.00	14,150.00	14,500.00	14,226.22	118,062
2022-04-08	14,200.00	14,550.00	14,050.00	14,300.00	14,029.99	86,128
2022-04-07	14,100.00	14,600.00	13,800.00	14,150.00	13,882.83	202,057
2022-04-06	14,100.00	14,250.00	14,000.00	14,150.00	13,882.83	94,003
2022-04-05	13,550.00	14,300.00	13,400.00	14,250.00	13,980.94	414,796
2022-04-04	13,350.00	13,550.00	13,350.00	13,500.00	13,245.10	39,030
2022-04-01	13,200.00	13,450.00	13,050.00	13,450.00	13,196.04	46,547
2022-03-31	13,150.00	13,250.00	13,050.00	13,250.00	12,999.82	27,456
2022-03-30	13,200.00	13,250.00	13,000.00	13,200.00	12,950.76	31,226
2022-03-29	13,250.00	13,300.00	13,100.00	13,150.00	12,901.71	29,125
2022-03-28	13,150.00	13,250.00	13,000.00	13,250.00	12,999.82	41,027
2022-03-25	13,300.00	13,450.00	13,150.00	13,250.00	12,999.82	36,570
2022-03-24	13,250.00	13,350.00	13,050.00	13,250.00	12,999.82	30,132
2022-03-23	13,150.00	13,450.00	13,150.00	13,350.00	13,097.93	57,060
2022-03-22	13,100.00	13,300.00	13,000.00	13,150.00	12,901.71	43,319
2022-03-21	13,200.00	13,300.00	13,100.00	13,100.00	12,852.65	45,105
2022-03-18	13,400.00	13,450.00	13,150.00	13,250.00	12,999.82	39,991
2022-03-17	13,750.00	13,750.00	13,300.00	13,350.00	13,097.93	79,241
2022-03-16	13,300.00	13,650.00	13,150.00	13,550.00	13,294.16	127,581
2022-03-15	13,300.00	13,550.00	13,000.00	13,300.00	13,048.88	85,012
2022-03-14	13,350.00	13,500.00	13,000.00	13,350.00	13,097.93	133,906
2022-03-11	12,600.00	13,200.00	12,550.00	13,200.00	12,950.76	102,571
2022-03-10	12,750.00	12,750.00	12,550.00	12,600.00	12,362.09	30,646
2022-03-08	12,400.00	12,450.00	12,150.00	12,250.00	12,018.70	32,594
2022-03-07	12,450.00	12,600.00	12,200.00	12,550.00	12,313.04	27,658
2022-03-04	12,600.00	12,600.00	12,400.00	12,550.00	12,313.04	22,868
2022-03-03	12,550.00	12,750.00	12,500.00	12,600.00	12,362.09	43,300
2022-03-02	12,450.00	12,450.00	12,200.00	12,350.00	12,116.81	31,217
2022-02-28	12,450.00	12,550.00	12,250.00	12,450.00	12,214.93	16,259
2022-02-25	12,400.00	12,550.00	12,250.00	12,450.00	12,214.93	30,553
2022-02-24	12,700.00	12,800.00	12,100.00	12,200.00	11,969.65	73,364
2022-02-23	12,600.00	13,000.00	12,600.00	12,750.00	12,509.26	55,713
2022-02-22	12,100.00	13,000.00	12,100.00	12,600.00	12,362.09	233,534
2022-02-21	12,100.00	12,350.00	11,950.00	12,300.00	12,067.76	38,227
2022-02-18	11,600.00	12,300.00	11,600.00	12,150.00	11,920.59	40,600

← NewerPage 19 of 21 · 1,227 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.