GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 32,600.00 | 33,950.00 | 32,500.00 | 33,900.00 | 33,900.00 | 12,012 |
| 2026-07-15 | 31,250.00 | 33,100.00 | 31,250.00 | 32,800.00 | 32,800.00 | 19,506 |
| 2026-07-14 | 30,900.00 | 31,450.00 | 30,000.00 | 31,100.00 | 31,100.00 | 14,232 |
| 2026-07-13 | 31,600.00 | 32,500.00 | 30,350.00 | 30,950.00 | 30,950.00 | 11,794 |
| 2026-07-10 | 31,250.00 | 32,000.00 | 30,900.00 | 31,650.00 | 31,650.00 | 5,719 |
| 2026-07-09 | 31,100.00 | 31,600.00 | 30,200.00 | 31,150.00 | 31,150.00 | 13,793 |
| 2026-07-08 | 31,750.00 | 31,750.00 | 30,100.00 | 30,850.00 | 30,850.00 | 7,337 |
| 2026-07-07 | 31,350.00 | 32,500.00 | 31,000.00 | 31,850.00 | 31,850.00 | 13,700 |
| 2026-07-06 | 31,500.00 | 31,850.00 | 30,550.00 | 30,800.00 | 30,800.00 | 7,636 |
| 2026-07-03 | 30,550.00 | 31,550.00 | 29,800.00 | 31,500.00 | 31,500.00 | 13,062 |
| 2026-07-02 | 30,900.00 | 31,050.00 | 29,700.00 | 30,100.00 | 30,100.00 | 9,080 |
| 2026-07-01 | 30,100.00 | 30,700.00 | 29,200.00 | 30,200.00 | 30,200.00 | 12,314 |
| 2026-06-30 | 29,450.00 | 30,400.00 | 29,450.00 | 29,650.00 | 29,650.00 | 12,018 |
| 2026-06-29 | 29,100.00 | 30,700.00 | 29,100.00 | 30,200.00 | 30,200.00 | 5,770 |
| 2026-06-26 | 29,150.00 | 30,000.00 | 28,500.00 | 29,500.00 | 29,500.00 | 14,981 |
| 2026-06-25 | 29,550.00 | 30,200.00 | 29,350.00 | 29,500.00 | 29,500.00 | 19,559 |
| 2026-06-24 | 29,700.00 | 29,700.00 | 28,600.00 | 29,400.00 | 29,400.00 | 12,288 |
| 2026-06-23 | 31,300.00 | 31,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | 13,217 |
| 2026-06-22 | 31,100.00 | 31,800.00 | 30,800.00 | 30,900.00 | 30,900.00 | 4,983 |
| 2026-06-19 | 31,700.00 | 31,700.00 | 30,800.00 | 31,500.00 | 31,500.00 | 12,781 |
| 2026-06-18 | 31,600.00 | 31,950.00 | 31,200.00 | 31,500.00 | 31,500.00 | 7,741 |
| 2026-06-17 | 30,550.00 | 31,550.00 | 30,550.00 | 31,350.00 | 31,350.00 | 6,662 |
| 2026-06-16 | 31,100.00 | 31,150.00 | 30,450.00 | 30,750.00 | 30,750.00 | 13,049 |
| 2026-06-15 | 31,700.00 | 32,000.00 | 30,500.00 | 30,900.00 | 30,900.00 | 38,549 |
| 2026-06-12 | 31,250.00 | 32,000.00 | 31,100.00 | 31,450.00 | 31,450.00 | 13,245 |
| 2026-06-11 | 29,900.00 | 31,000.00 | 29,600.00 | 31,000.00 | 31,000.00 | 7,832 |
| 2026-06-10 | 30,800.00 | 30,800.00 | 29,750.00 | 30,100.00 | 30,100.00 | 10,948 |
| 2026-06-09 | 30,150.00 | 31,200.00 | 30,000.00 | 30,550.00 | 30,550.00 | 8,372 |
| 2026-06-08 | 29,650.00 | 30,700.00 | 29,150.00 | 29,550.00 | 29,550.00 | 17,774 |
| 2026-06-05 | 31,750.00 | 31,750.00 | 30,450.00 | 30,900.00 | 30,900.00 | 17,484 |
| 2026-06-04 | 31,300.00 | 33,100.00 | 31,300.00 | 31,750.00 | 31,750.00 | 23,549 |
| 2026-06-02 | 31,900.00 | 32,000.00 | 30,900.00 | 31,200.00 | 31,200.00 | 13,433 |
| 2026-06-01 | 32,650.00 | 32,700.00 | 31,650.00 | 31,700.00 | 31,700.00 | 20,744 |
| 2026-05-29 | 31,600.00 | 32,200.00 | 30,750.00 | 31,650.00 | 31,650.00 | 17,280 |
| 2026-05-28 | 32,500.00 | 32,500.00 | 30,450.00 | 31,000.00 | 31,000.00 | 25,981 |
| 2026-05-27 | 31,700.00 | 34,000.00 | 31,500.00 | 31,700.00 | 31,700.00 | 54,875 |
| 2026-05-26 | 32,850.00 | 32,850.00 | 31,500.00 | 31,700.00 | 31,700.00 | 43,134 |
| 2026-05-22 | 31,650.00 | 33,500.00 | 30,900.00 | 31,400.00 | 31,400.00 | 32,294 |
| 2026-05-21 | 32,200.00 | 32,550.00 | 31,050.00 | 31,200.00 | 31,200.00 | 42,098 |
| 2026-05-20 | 31,400.00 | 32,300.00 | 31,000.00 | 31,850.00 | 31,850.00 | 49,091 |
| 2026-05-19 | 31,550.00 | 31,900.00 | 31,000.00 | 31,550.00 | 31,550.00 | 18,019 |
| 2026-05-18 | 32,500.00 | 32,500.00 | 31,050.00 | 31,500.00 | 31,500.00 | 11,056 |
| 2026-05-15 | 33,400.00 | 34,100.00 | 31,600.00 | 32,100.00 | 32,100.00 | 42,948 |
| 2026-05-14 | 33,500.00 | 33,900.00 | 32,750.00 | 33,900.00 | 33,900.00 | 19,868 |
| 2026-05-13 | 32,950.00 | 34,000.00 | 32,500.00 | 33,700.00 | 33,700.00 | 22,827 |
| 2026-05-12 | 32,250.00 | 32,700.00 | 31,400.00 | 32,500.00 | 32,500.00 | 32,790 |
| 2026-05-11 | 32,550.00 | 32,550.00 | 31,000.00 | 32,200.00 | 32,200.00 | 16,541 |
| 2026-05-08 | 32,850.00 | 32,850.00 | 31,900.00 | 32,150.00 | 32,150.00 | 14,313 |
| 2026-05-07 | 31,150.00 | 32,450.00 | 31,150.00 | 32,250.00 | 32,250.00 | 28,965 |
| 2026-05-06 | 31,000.00 | 31,450.00 | 30,850.00 | 30,950.00 | 30,950.00 | 19,556 |
| 2026-05-04 | 30,100.00 | 31,150.00 | 30,000.00 | 31,100.00 | 31,100.00 | 32,054 |
| 2026-04-30 | 30,250.00 | 30,300.00 | 29,850.00 | 30,050.00 | 30,050.00 | 11,877 |
| 2026-04-29 | 30,050.00 | 30,300.00 | 29,450.00 | 30,050.00 | 30,050.00 | 16,922 |
| 2026-04-28 | 30,450.00 | 30,450.00 | 29,300.00 | 29,450.00 | 29,450.00 | 30,026 |
| 2026-04-27 | 30,800.00 | 30,800.00 | 29,950.00 | 30,250.00 | 30,250.00 | 22,200 |
| 2026-04-24 | 30,500.00 | 30,750.00 | 30,200.00 | 30,500.00 | 30,500.00 | 11,610 |
| 2026-04-23 | 30,800.00 | 31,150.00 | 30,250.00 | 30,350.00 | 30,350.00 | 24,341 |
| 2026-04-22 | 30,350.00 | 30,650.00 | 30,000.00 | 30,350.00 | 30,350.00 | 14,665 |
| 2026-04-21 | 30,400.00 | 30,650.00 | 29,100.00 | 30,400.00 | 30,400.00 | 51,389 |
| 2026-04-20 | 30,550.00 | 30,900.00 | 29,500.00 | 29,900.00 | 29,900.00 | 37,005 |
← NewerPage 2 of 2 · 120 trading days
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.