GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 30,450.00 | 31,700.00 | 30,450.00 | 31,100.00 | 31,100.00 | 13,414 |
| 2026-01-16 | 31,000.00 | 31,550.00 | 30,750.00 | 30,750.00 | 30,750.00 | 6,373 |
| 2026-01-15 | 31,000.00 | 31,050.00 | 30,350.00 | 31,000.00 | 31,000.00 | 11,874 |
| 2026-01-14 | 30,600.00 | 31,200.00 | 30,600.00 | 30,750.00 | 30,750.00 | 9,174 |
| 2026-01-13 | 30,600.00 | 31,400.00 | 30,350.00 | 30,600.00 | 30,600.00 | 16,213 |
| 2026-01-12 | 30,400.00 | 31,300.00 | 29,900.00 | 30,500.00 | 30,500.00 | 20,375 |
| 2026-01-09 | 31,550.00 | 32,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | 27,453 |
| 2026-01-08 | 32,450.00 | 33,000.00 | 31,050.00 | 31,550.00 | 31,550.00 | 39,982 |
| 2026-01-07 | 32,900.00 | 33,050.00 | 32,450.00 | 32,750.00 | 32,750.00 | 15,870 |
| 2026-01-06 | 32,650.00 | 33,050.00 | 32,450.00 | 32,900.00 | 32,900.00 | 11,889 |
| 2026-01-05 | 33,200.00 | 33,250.00 | 31,050.00 | 33,000.00 | 33,000.00 | 41,919 |
| 2026-01-02 | 32,300.00 | 33,100.00 | 31,850.00 | 32,950.00 | 32,950.00 | 26,282 |
| 2025-12-30 | 32,900.00 | 32,900.00 | 31,700.00 | 32,250.00 | 32,250.00 | 17,098 |
| 2025-12-29 | 32,300.00 | 32,500.00 | 31,450.00 | 32,300.00 | 32,300.00 | 15,974 |
| 2025-12-26 | 32,750.00 | 33,100.00 | 31,950.00 | 32,300.00 | 32,220.00 | 28,944 |
| 2025-12-24 | 32,900.00 | 33,300.00 | 32,450.00 | 32,750.00 | 32,668.89 | 38,904 |
| 2025-12-23 | 32,800.00 | 32,900.00 | 32,350.00 | 32,600.00 | 32,519.26 | 24,037 |
| 2025-12-22 | 32,800.00 | 33,000.00 | 32,550.00 | 32,650.00 | 32,569.13 | 29,241 |
| 2025-12-19 | 33,350.00 | 33,350.00 | 32,500.00 | 32,800.00 | 32,718.76 | 64,532 |
| 2025-12-18 | 31,500.00 | 33,150.00 | 31,500.00 | 33,050.00 | 32,968.14 | 77,969 |
| 2025-12-17 | 32,950.00 | 33,000.00 | 31,700.00 | 32,150.00 | 32,070.37 | 56,697 |
| 2025-12-16 | 29,950.00 | 33,100.00 | 29,950.00 | 32,950.00 | 32,868.39 | 93,741 |
| 2025-12-15 | 31,500.00 | 31,500.00 | 29,200.00 | 29,950.00 | 29,875.82 | 47,206 |
| 2025-12-12 | 30,500.00 | 31,550.00 | 30,400.00 | 31,500.00 | 31,421.98 | 75,662 |
| 2025-12-11 | 32,250.00 | 32,250.00 | 31,100.00 | 31,100.00 | 31,022.97 | 36,305 |
| 2025-12-10 | 32,100.00 | 32,250.00 | 32,050.00 | 32,250.00 | 32,170.12 | 40,379 |
| 2025-12-09 | 32,100.00 | 32,400.00 | 31,850.00 | 32,100.00 | 32,020.50 | 41,138 |
| 2025-12-08 | 31,850.00 | 32,500.00 | 31,850.00 | 32,400.00 | 32,319.75 | 26,966 |
| 2025-12-05 | 32,050.00 | 32,200.00 | 31,500.00 | 31,800.00 | 31,721.24 | 32,358 |
| 2025-12-04 | 32,200.00 | 32,300.00 | 32,000.00 | 32,200.00 | 32,120.25 | 10,890 |
| 2025-12-03 | 32,050.00 | 32,250.00 | 31,900.00 | 32,200.00 | 32,120.25 | 31,158 |
| 2025-12-02 | 32,000.00 | 32,250.00 | 31,700.00 | 32,100.00 | 32,020.50 | 46,409 |
| 2025-12-01 | 32,200.00 | 32,550.00 | 32,050.00 | 32,100.00 | 32,020.50 | 60,851 |
| 2025-11-28 | 32,300.00 | 32,550.00 | 31,950.00 | 32,150.00 | 32,070.37 | 86,888 |
| 2025-11-27 | 32,400.00 | 32,600.00 | 32,100.00 | 32,300.00 | 32,220.00 | 45,251 |
| 2025-11-26 | 32,700.00 | 32,700.00 | 31,800.00 | 32,400.00 | 32,319.75 | 114,727 |
| 2025-11-25 | 32,550.00 | 33,600.00 | 31,900.00 | 32,650.00 | 32,569.13 | 582,040 |
| 2025-11-24 | 27,400.00 | 28,800.00 | 27,300.00 | 27,500.00 | 27,431.89 | 58,721 |
| 2025-11-21 | 26,050.00 | 27,500.00 | 26,050.00 | 27,400.00 | 27,332.14 | 27,547 |
| 2025-11-20 | 26,500.00 | 27,800.00 | 26,450.00 | 27,100.00 | 27,032.88 | 26,519 |
| 2025-11-19 | 26,300.00 | 27,350.00 | 25,950.00 | 26,450.00 | 26,384.49 | 18,161 |
| 2025-11-18 | 26,050.00 | 26,925.00 | 26,050.00 | 26,450.00 | 26,384.49 | 38,033 |
| 2025-11-17 | 27,500.00 | 27,500.00 | 25,900.00 | 26,750.00 | 26,683.75 | 70,458 |
| 2025-11-14 | 29,450.00 | 30,000.00 | 27,100.00 | 27,250.00 | 27,182.51 | 96,212 |
| 2025-11-13 | 28,050.00 | 31,150.00 | 27,750.00 | 30,000.00 | 29,925.70 | 213,028 |
| 2025-11-12 | 27,000.00 | 28,250.00 | 27,000.00 | 28,050.00 | 27,980.53 | 34,969 |
| 2025-11-11 | 27,950.00 | 28,200.00 | 26,700.00 | 26,950.00 | 26,883.25 | 21,748 |
| 2025-11-10 | 27,000.00 | 28,150.00 | 26,700.00 | 27,950.00 | 27,880.77 | 27,887 |
| 2025-11-07 | 27,050.00 | 27,350.00 | 26,350.00 | 26,700.00 | 26,633.87 | 19,543 |
| 2025-11-06 | 27,700.00 | 28,100.00 | 27,050.00 | 27,500.00 | 27,431.89 | 15,891 |
| 2025-11-05 | 28,600.00 | 28,600.00 | 26,950.00 | 27,700.00 | 27,631.39 | 39,008 |
| 2025-11-04 | 27,750.00 | 28,950.00 | 27,600.00 | 28,600.00 | 28,529.16 | 69,894 |
| 2025-11-03 | 27,600.00 | 28,300.00 | 27,000.00 | 27,750.00 | 27,681.27 | 43,776 |
| 2025-10-31 | 28,300.00 | 28,550.00 | 27,100.00 | 27,100.00 | 27,032.88 | 45,102 |
| 2025-10-30 | 28,850.00 | 29,000.00 | 27,950.00 | 28,650.00 | 28,579.04 | 39,082 |
| 2025-10-29 | 26,500.00 | 29,600.00 | 26,400.00 | 28,850.00 | 28,778.54 | 190,313 |
| 2025-10-28 | 25,850.00 | 26,600.00 | 25,200.00 | 26,100.00 | 26,035.36 | 25,409 |
| 2025-10-27 | 25,200.00 | 26,200.00 | 25,150.00 | 25,850.00 | 25,785.98 | 191,506 |
| 2025-10-24 | 25,850.00 | 26,400.00 | 25,150.00 | 25,450.00 | 25,386.97 | 805,812 |
| 2025-10-23 | 25,900.00 | 26,300.00 | 25,550.00 | 25,800.00 | 25,736.10 | 21,085 |
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.