GABIA Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	11,800.00	12,050.00	11,550.00	11,700.00	11,479.09	73,719
2022-02-16	11,500.00	11,800.00	11,500.00	11,750.00	11,528.14	37,249
2022-02-15	11,550.00	11,750.00	11,300.00	11,350.00	11,135.70	38,174
2022-02-14	11,900.00	11,950.00	11,550.00	11,600.00	11,380.97	36,572
2022-02-11	11,900.00	12,200.00	11,800.00	12,000.00	11,773.42	32,226
2022-02-10	12,100.00	12,150.00	11,950.00	12,100.00	11,871.53	23,398
2022-02-09	11,900.00	12,150.00	11,900.00	12,050.00	11,822.48	18,970
2022-02-08	12,000.00	12,100.00	11,750.00	11,900.00	11,675.31	26,448
2022-02-07	12,050.00	12,100.00	11,750.00	11,950.00	11,724.37	15,467
2022-02-04	11,750.00	12,100.00	11,700.00	12,050.00	11,822.48	29,283
2022-02-03	11,700.00	11,900.00	11,550.00	11,850.00	11,626.25	52,707
2022-01-28	11,150.00	11,850.00	11,000.00	11,500.00	11,282.86	102,723
2022-01-27	11,350.00	11,700.00	11,000.00	11,050.00	10,841.36	114,040
2022-01-26	11,350.00	11,550.00	11,100.00	11,450.00	11,233.81	96,371
2022-01-25	12,100.00	12,250.00	11,200.00	11,450.00	11,233.81	198,404
2022-01-24	12,450.00	12,500.00	12,000.00	12,100.00	11,871.53	38,455
2022-01-21	12,500.00	12,650.00	12,350.00	12,550.00	12,313.04	24,951
2022-01-20	12,450.00	12,800.00	12,400.00	12,600.00	12,362.09	35,947
2022-01-19	12,600.00	13,000.00	12,450.00	12,600.00	12,362.09	29,283
2022-01-18	12,650.00	12,900.00	12,500.00	12,700.00	12,460.20	22,330
2022-01-17	12,850.00	12,950.00	12,600.00	12,650.00	12,411.15	37,954
2022-01-14	12,900.00	13,150.00	12,750.00	12,850.00	12,607.37	23,276
2022-01-13	13,050.00	13,150.00	12,900.00	12,950.00	12,705.48	70,411
2022-01-12	12,900.00	13,300.00	12,900.00	13,050.00	12,803.60	94,078
2022-01-11	13,050.00	13,200.00	12,850.00	12,850.00	12,607.37	59,310
2022-01-10	13,200.00	13,200.00	12,950.00	13,050.00	12,803.60	23,918
2022-01-07	12,950.00	13,250.00	12,950.00	13,200.00	12,950.76	35,683
2022-01-06	12,900.00	13,200.00	12,800.00	12,900.00	12,656.43	52,962
2022-01-05	13,550.00	13,550.00	13,100.00	13,250.00	12,999.82	64,867
2022-01-04	13,350.00	13,600.00	13,150.00	13,550.00	13,294.16	56,513
2022-01-03	13,500.00	13,700.00	13,200.00	13,350.00	13,097.93	55,792
2021-12-30	13,650.00	13,700.00	13,350.00	13,500.00	13,245.10	38,149
2021-12-29	13,400.00	13,700.00	13,350.00	13,650.00	13,392.27	19,191
2021-12-28	13,550.00	13,650.00	13,400.00	13,550.00	13,225.48	43,482
2021-12-27	13,650.00	13,750.00	13,550.00	13,550.00	13,225.48	33,404
2021-12-24	13,850.00	13,900.00	13,650.00	13,650.00	13,323.08	30,267
2021-12-23	13,950.00	13,950.00	13,600.00	13,700.00	13,371.88	50,152
2021-12-22	14,200.00	14,250.00	13,800.00	13,950.00	13,615.90	62,146
2021-12-21	13,700.00	14,500.00	13,650.00	14,200.00	13,859.91	166,222
2021-12-20	13,900.00	13,950.00	13,600.00	13,700.00	13,371.88	72,759
2021-12-17	13,550.00	14,150.00	13,400.00	13,800.00	13,469.49	166,826
2021-12-16	13,500.00	13,650.00	13,350.00	13,600.00	13,274.28	35,096
2021-12-15	13,550.00	13,600.00	13,300.00	13,350.00	13,030.27	36,406
2021-12-14	13,600.00	13,850.00	13,250.00	13,550.00	13,225.48	66,226
2021-12-13	13,350.00	13,850.00	13,300.00	13,800.00	13,469.49	103,890
2021-12-10	13,300.00	13,400.00	13,200.00	13,300.00	12,981.46	26,718
2021-12-09	13,550.00	13,700.00	13,300.00	13,450.00	13,127.87	60,881
2021-12-08	13,550.00	13,750.00	13,400.00	13,550.00	13,225.48	69,767
2021-12-07	13,600.00	13,900.00	13,500.00	13,500.00	13,176.67	113,396
2021-12-06	12,800.00	13,850.00	12,800.00	13,800.00	13,469.49	220,284
2021-12-03	12,900.00	13,200.00	12,800.00	12,900.00	12,591.04	50,482
2021-12-02	12,400.00	13,300.00	12,400.00	12,900.00	12,591.04	109,011
2021-12-01	11,950.00	12,800.00	11,700.00	12,550.00	12,249.43	120,467
2021-11-30	12,850.00	13,050.00	11,850.00	11,900.00	11,614.99	223,832
2021-11-29	12,750.00	13,250.00	12,200.00	12,800.00	12,493.44	201,218
2021-11-26	13,700.00	13,800.00	13,150.00	13,300.00	12,981.46	119,769
2021-11-25	13,700.00	13,900.00	13,500.00	13,800.00	13,469.49	67,668
2021-11-24	13,750.00	13,850.00	13,450.00	13,750.00	13,420.69	94,801
2021-11-23	13,950.00	14,050.00	13,650.00	13,700.00	13,371.88	125,147
2021-11-22	14,250.00	14,250.00	13,700.00	13,950.00	13,615.90	144,760

← NewerPage 20 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.