GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 14,300.00 | 14,800.00 | 14,200.00 | 14,250.00 | 13,908.71 | 188,084 |
| 2021-11-18 | 14,650.00 | 14,650.00 | 13,950.00 | 14,200.00 | 13,859.91 | 221,249 |
| 2021-11-17 | 14,150.00 | 14,900.00 | 13,900.00 | 14,700.00 | 14,347.93 | 450,669 |
| 2021-11-16 | 13,700.00 | 14,100.00 | 13,550.00 | 14,000.00 | 13,664.70 | 121,763 |
| 2021-11-15 | 13,500.00 | 13,850.00 | 13,400.00 | 13,650.00 | 13,323.08 | 78,159 |
| 2021-11-12 | 13,800.00 | 13,900.00 | 13,450.00 | 13,550.00 | 13,225.48 | 109,523 |
| 2021-11-11 | 13,850.00 | 14,200.00 | 13,650.00 | 13,800.00 | 13,469.49 | 116,589 |
| 2021-11-10 | 13,750.00 | 14,500.00 | 13,600.00 | 14,000.00 | 13,664.70 | 404,822 |
| 2021-11-09 | 13,600.00 | 13,750.00 | 13,300.00 | 13,700.00 | 13,371.88 | 166,865 |
| 2021-11-08 | 13,050.00 | 13,550.00 | 12,900.00 | 13,550.00 | 13,225.48 | 120,011 |
| 2021-11-05 | 12,700.00 | 13,050.00 | 12,350.00 | 13,050.00 | 12,737.45 | 72,191 |
| 2021-11-04 | 13,250.00 | 13,250.00 | 12,650.00 | 12,700.00 | 12,395.83 | 52,833 |
| 2021-11-03 | 13,000.00 | 13,450.00 | 12,850.00 | 13,000.00 | 12,688.65 | 112,360 |
| 2021-11-02 | 13,000.00 | 13,350.00 | 12,900.00 | 12,950.00 | 12,639.85 | 56,563 |
| 2021-11-01 | 12,750.00 | 13,250.00 | 12,700.00 | 12,850.00 | 12,542.24 | 67,116 |
| 2021-10-29 | 12,800.00 | 13,000.00 | 12,600.00 | 12,750.00 | 12,444.64 | 31,941 |
| 2021-10-28 | 13,000.00 | 13,100.00 | 12,700.00 | 12,750.00 | 12,444.64 | 48,203 |
| 2021-10-27 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,688.65 | 34,777 |
| 2021-10-26 | 13,100.00 | 13,350.00 | 12,900.00 | 13,050.00 | 12,737.45 | 48,113 |
| 2021-10-25 | 13,400.00 | 13,400.00 | 12,900.00 | 13,100.00 | 12,786.25 | 61,457 |
| 2021-10-22 | 13,050.00 | 13,600.00 | 13,050.00 | 13,250.00 | 12,932.66 | 259,554 |
| 2021-10-21 | 13,050.00 | 13,150.00 | 12,850.00 | 13,050.00 | 12,737.45 | 78,089 |
| 2021-10-20 | 12,750.00 | 13,200.00 | 12,700.00 | 13,050.00 | 12,737.45 | 110,297 |
| 2021-10-19 | 12,550.00 | 12,850.00 | 12,450.00 | 12,750.00 | 12,444.64 | 47,068 |
| 2021-10-18 | 12,350.00 | 12,700.00 | 12,200.00 | 12,550.00 | 12,249.43 | 42,037 |
| 2021-10-15 | 12,200.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,005.41 | 62,032 |
| 2021-10-14 | 12,050.00 | 12,300.00 | 12,000.00 | 12,150.00 | 11,859.01 | 68,498 |
← NewerPage 21 of 21 · 1,227 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.