GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 31,750.00 | 31,750.00 | 29,750.00 | 30,150.00 | 30,150.00 | 66,691 |
| 2026-04-16 | 33,450.00 | 34,750.00 | 30,850.00 | 32,450.00 | 32,450.00 | 222,318 |
| 2026-04-15 | 28,400.00 | 28,700.00 | 28,200.00 | 28,350.00 | 28,350.00 | 22,402 |
| 2026-04-14 | 27,500.00 | 27,900.00 | 27,250.00 | 27,450.00 | 27,450.00 | 13,233 |
| 2026-04-13 | 27,450.00 | 27,500.00 | 26,850.00 | 27,450.00 | 27,450.00 | 14,296 |
| 2026-04-10 | 27,400.00 | 27,600.00 | 27,200.00 | 27,500.00 | 27,500.00 | 7,773 |
| 2026-04-09 | 26,750.00 | 27,700.00 | 26,550.00 | 27,400.00 | 27,400.00 | 9,542 |
| 2026-04-08 | 27,150.00 | 27,300.00 | 26,950.00 | 27,100.00 | 27,100.00 | 12,066 |
| 2026-04-07 | 26,750.00 | 27,250.00 | 26,500.00 | 26,650.00 | 26,650.00 | 7,849 |
| 2026-04-06 | 26,800.00 | 27,000.00 | 26,400.00 | 26,700.00 | 26,700.00 | 10,201 |
| 2026-04-03 | 27,050.00 | 27,200.00 | 26,600.00 | 26,950.00 | 26,950.00 | 441,912 |
| 2026-04-02 | 26,800.00 | 27,600.00 | 26,600.00 | 26,700.00 | 26,700.00 | 61,821 |
| 2026-04-01 | 25,300.00 | 26,900.00 | 25,250.00 | 26,500.00 | 26,500.00 | 68,271 |
| 2026-03-31 | 25,700.00 | 25,700.00 | 24,900.00 | 25,250.00 | 25,250.00 | 13,361 |
| 2026-03-30 | 25,350.00 | 26,400.00 | 25,350.00 | 25,800.00 | 25,800.00 | 20,579 |
| 2026-03-27 | 26,050.00 | 26,900.00 | 26,050.00 | 26,850.00 | 26,850.00 | 19,918 |
| 2026-03-26 | 27,300.00 | 27,750.00 | 26,150.00 | 26,850.00 | 26,850.00 | 19,362 |
| 2026-03-25 | 26,900.00 | 27,350.00 | 26,650.00 | 27,300.00 | 27,300.00 | 12,494 |
| 2026-03-24 | 26,300.00 | 26,900.00 | 25,950.00 | 26,900.00 | 26,900.00 | 24,886 |
| 2026-03-23 | 26,850.00 | 27,100.00 | 25,800.00 | 26,000.00 | 26,000.00 | 26,170 |
| 2026-03-20 | 25,850.00 | 27,550.00 | 25,850.00 | 27,350.00 | 27,350.00 | 29,988 |
| 2026-03-19 | 27,300.00 | 27,350.00 | 25,650.00 | 25,850.00 | 25,850.00 | 49,673 |
| 2026-03-18 | 27,700.00 | 28,100.00 | 26,875.00 | 27,400.00 | 27,400.00 | 98,575 |
| 2026-03-17 | 27,950.00 | 28,200.00 | 27,400.00 | 27,400.00 | 27,400.00 | 15,915 |
| 2026-03-16 | 28,300.00 | 28,300.00 | 27,400.00 | 27,750.00 | 27,750.00 | 13,159 |
| 2026-03-13 | 27,800.00 | 28,250.00 | 27,400.00 | 28,200.00 | 28,200.00 | 8,727 |
| 2026-03-12 | 28,400.00 | 28,450.00 | 27,550.00 | 27,950.00 | 27,950.00 | 19,668 |
| 2026-03-11 | 29,800.00 | 30,550.00 | 28,200.00 | 28,400.00 | 28,400.00 | 22,086 |
| 2026-03-10 | 30,100.00 | 30,150.00 | 29,300.00 | 29,700.00 | 29,700.00 | 8,489 |
| 2026-03-09 | 28,800.00 | 29,200.00 | 28,600.00 | 29,200.00 | 29,200.00 | 7,535 |
| 2026-03-06 | 29,800.00 | 30,350.00 | 29,200.00 | 29,900.00 | 29,900.00 | 5,313 |
| 2026-03-05 | 28,500.00 | 29,850.00 | 28,500.00 | 29,850.00 | 29,850.00 | 10,131 |
| 2026-03-04 | 30,000.00 | 30,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | 44,113 |
| 2026-03-03 | 30,950.00 | 32,600.00 | 30,050.00 | 30,050.00 | 30,050.00 | 31,893 |
| 2026-02-27 | 30,550.00 | 32,300.00 | 30,450.00 | 31,900.00 | 31,900.00 | 66,899 |
| 2026-02-26 | 31,500.00 | 31,800.00 | 29,950.00 | 30,000.00 | 30,000.00 | 45,756 |
| 2026-02-25 | 32,300.00 | 32,300.00 | 30,850.00 | 31,050.00 | 31,050.00 | 29,545 |
| 2026-02-24 | 32,700.00 | 33,050.00 | 31,850.00 | 31,850.00 | 31,850.00 | 24,559 |
| 2026-02-23 | 32,650.00 | 33,200.00 | 32,450.00 | 32,850.00 | 32,850.00 | 8,833 |
| 2026-02-20 | 32,250.00 | 32,800.00 | 31,750.00 | 32,600.00 | 32,600.00 | 19,608 |
| 2026-02-19 | 33,250.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | 31,680 |
| 2026-02-13 | 33,400.00 | 33,900.00 | 32,400.00 | 32,600.00 | 32,600.00 | 12,367 |
| 2026-02-12 | 33,350.00 | 34,400.00 | 32,900.00 | 33,700.00 | 33,700.00 | 27,262 |
| 2026-02-11 | 32,900.00 | 33,150.00 | 32,250.00 | 32,750.00 | 32,750.00 | 20,741 |
| 2026-02-10 | 31,500.00 | 33,100.00 | 31,300.00 | 32,500.00 | 32,500.00 | 22,785 |
| 2026-02-09 | 33,000.00 | 33,050.00 | 31,450.00 | 31,850.00 | 31,850.00 | 25,150 |
| 2026-02-06 | 32,300.00 | 34,300.00 | 30,950.00 | 32,500.00 | 32,500.00 | 25,714 |
| 2026-02-05 | 33,150.00 | 33,700.00 | 31,200.00 | 32,750.00 | 32,750.00 | 31,286 |
| 2026-02-04 | 33,900.00 | 34,400.00 | 33,000.00 | 33,300.00 | 33,300.00 | 14,760 |
| 2026-02-03 | 33,700.00 | 35,500.00 | 33,250.00 | 33,950.00 | 33,950.00 | 21,060 |
| 2026-02-02 | 33,300.00 | 33,500.00 | 32,000.00 | 32,700.00 | 32,700.00 | 24,038 |
| 2026-01-30 | 35,950.00 | 36,750.00 | 33,500.00 | 33,500.00 | 33,500.00 | 41,217 |
| 2026-01-29 | 34,550.00 | 36,500.00 | 33,350.00 | 36,100.00 | 36,100.00 | 40,311 |
| 2026-01-28 | 33,300.00 | 34,500.00 | 33,250.00 | 34,400.00 | 34,400.00 | 25,284 |
| 2026-01-27 | 33,200.00 | 33,300.00 | 32,700.00 | 33,000.00 | 33,000.00 | 16,604 |
| 2026-01-26 | 32,700.00 | 33,150.00 | 31,200.00 | 33,050.00 | 33,050.00 | 25,801 |
| 2026-01-23 | 31,900.00 | 32,950.00 | 31,750.00 | 32,600.00 | 32,600.00 | 28,336 |
| 2026-01-22 | 31,700.00 | 32,300.00 | 31,000.00 | 31,700.00 | 31,700.00 | 31,588 |
| 2026-01-21 | 31,900.00 | 32,300.00 | 30,900.00 | 30,900.00 | 30,900.00 | 11,402 |
| 2026-01-20 | 31,300.00 | 32,500.00 | 31,150.00 | 31,950.00 | 31,950.00 | 16,578 |
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.