GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 26,250.00 | 26,250.00 | 25,100.00 | 26,000.00 | 25,935.60 | 31,929 |
| 2025-10-21 | 26,750.00 | 26,850.00 | 26,050.00 | 26,250.00 | 26,184.98 | 24,014 |
| 2025-10-20 | 25,800.00 | 26,550.00 | 25,750.00 | 26,450.00 | 26,384.49 | 21,329 |
| 2025-10-17 | 26,600.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,736.10 | 22,277 |
| 2025-10-16 | 27,500.00 | 27,600.00 | 26,200.00 | 26,650.00 | 26,583.99 | 41,023 |
| 2025-10-15 | 27,300.00 | 27,700.00 | 26,850.00 | 27,500.00 | 27,431.89 | 22,783 |
| 2025-10-14 | 27,000.00 | 27,800.00 | 26,850.00 | 27,300.00 | 27,232.38 | 15,355 |
| 2025-10-13 | 26,350.00 | 27,050.00 | 26,350.00 | 26,750.00 | 26,683.75 | 246,666 |
| 2025-10-10 | 27,550.00 | 27,550.00 | 26,000.00 | 27,100.00 | 27,032.88 | 30,308 |
| 2025-10-02 | 26,800.00 | 27,750.00 | 26,700.00 | 27,600.00 | 27,531.64 | 22,950 |
| 2025-10-01 | 27,200.00 | 27,550.00 | 26,650.00 | 26,900.00 | 26,833.37 | 20,421 |
| 2025-09-30 | 27,450.00 | 27,500.00 | 26,300.00 | 27,150.00 | 27,082.76 | 20,263 |
| 2025-09-29 | 29,500.00 | 29,500.00 | 27,100.00 | 27,500.00 | 27,431.89 | 59,223 |
| 2025-09-26 | 28,100.00 | 28,500.00 | 27,250.00 | 27,900.00 | 27,830.90 | 30,752 |
| 2025-09-25 | 27,350.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,830.90 | 15,762 |
| 2025-09-24 | 27,650.00 | 30,000.00 | 25,900.00 | 27,350.00 | 27,282.26 | 108,322 |
| 2025-09-23 | 27,800.00 | 28,000.00 | 27,400.00 | 27,450.00 | 27,382.01 | 15,168 |
| 2025-09-22 | 29,400.00 | 29,400.00 | 27,650.00 | 27,650.00 | 27,581.52 | 55,046 |
| 2025-09-19 | 29,650.00 | 30,600.00 | 29,000.00 | 29,150.00 | 29,077.80 | 101,372 |
| 2025-09-18 | 29,700.00 | 29,700.00 | 28,700.00 | 29,650.00 | 29,576.56 | 43,231 |
| 2025-09-17 | 30,050.00 | 30,150.00 | 29,250.00 | 29,650.00 | 29,576.56 | 40,054 |
| 2025-09-16 | 29,500.00 | 31,300.00 | 28,450.00 | 30,050.00 | 29,975.57 | 108,951 |
| 2025-09-15 | 29,500.00 | 29,800.00 | 28,750.00 | 29,150.00 | 29,077.80 | 62,124 |
| 2025-09-12 | 28,700.00 | 30,850.00 | 28,100.00 | 29,350.00 | 29,277.31 | 215,090 |
| 2025-09-11 | 29,400.00 | 29,450.00 | 28,000.00 | 28,700.00 | 28,628.92 | 120,835 |
| 2025-09-10 | 26,650.00 | 29,700.00 | 26,650.00 | 29,400.00 | 29,327.18 | 457,403 |
| 2025-09-09 | 26,500.00 | 26,650.00 | 26,200.00 | 26,650.00 | 26,583.99 | 21,491 |
| 2025-09-08 | 25,400.00 | 26,500.00 | 25,400.00 | 26,450.00 | 26,384.49 | 42,907 |
| 2025-09-05 | 25,450.00 | 25,700.00 | 25,200.00 | 25,450.00 | 25,386.97 | 11,400 |
| 2025-09-04 | 25,800.00 | 25,800.00 | 25,300.00 | 25,450.00 | 25,386.97 | 14,348 |
| 2025-09-03 | 25,900.00 | 25,900.00 | 25,300.00 | 25,800.00 | 25,736.10 | 13,946 |
| 2025-09-02 | 24,900.00 | 25,900.00 | 24,900.00 | 25,800.00 | 25,736.10 | 36,282 |
| 2025-09-01 | 24,550.00 | 25,350.00 | 24,550.00 | 25,100.00 | 25,037.83 | 23,819 |
| 2025-08-29 | 25,500.00 | 25,700.00 | 24,950.00 | 25,000.00 | 24,938.08 | 40,715 |
| 2025-08-28 | 24,950.00 | 25,550.00 | 24,700.00 | 25,450.00 | 25,386.97 | 54,580 |
| 2025-08-27 | 24,750.00 | 25,100.00 | 24,500.00 | 24,650.00 | 24,588.95 | 40,034 |
| 2025-08-26 | 23,900.00 | 24,600.00 | 23,850.00 | 24,500.00 | 24,439.32 | 47,186 |
| 2025-08-25 | 23,800.00 | 24,200.00 | 23,000.00 | 23,850.00 | 23,790.93 | 22,715 |
| 2025-08-22 | 22,950.00 | 23,800.00 | 22,950.00 | 23,750.00 | 23,691.18 | 19,825 |
| 2025-08-21 | 22,750.00 | 23,500.00 | 22,750.00 | 23,100.00 | 23,042.79 | 25,280 |
| 2025-08-20 | 22,650.00 | 23,050.00 | 22,250.00 | 22,750.00 | 22,693.65 | 30,010 |
| 2025-08-19 | 23,300.00 | 23,650.00 | 22,850.00 | 23,050.00 | 22,992.91 | 9,374 |
| 2025-08-18 | 22,750.00 | 23,700.00 | 22,750.00 | 23,400.00 | 23,342.04 | 51,214 |
| 2025-08-14 | 23,000.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,693.65 | 20,612 |
| 2025-08-13 | 23,000.00 | 23,250.00 | 22,250.00 | 22,850.00 | 22,793.41 | 23,697 |
| 2025-08-12 | 24,250.00 | 24,250.00 | 22,800.00 | 22,850.00 | 22,793.41 | 23,010 |
| 2025-08-11 | 23,350.00 | 24,400.00 | 22,900.00 | 24,050.00 | 23,990.43 | 32,452 |
| 2025-08-08 | 23,450.00 | 23,550.00 | 23,000.00 | 23,100.00 | 23,042.79 | 13,487 |
| 2025-08-07 | 23,500.00 | 23,900.00 | 22,950.00 | 23,250.00 | 23,192.41 | 22,279 |
| 2025-08-06 | 23,000.00 | 24,050.00 | 23,000.00 | 23,500.00 | 23,441.80 | 27,300 |
| 2025-08-05 | 23,550.00 | 23,900.00 | 22,500.00 | 22,950.00 | 22,893.16 | 47,034 |
| 2025-08-04 | 23,700.00 | 24,100.00 | 23,300.00 | 23,500.00 | 23,441.80 | 13,295 |
| 2025-08-01 | 24,800.00 | 25,350.00 | 23,550.00 | 23,700.00 | 23,641.30 | 27,831 |
| 2025-07-31 | 24,900.00 | 25,450.00 | 24,650.00 | 25,150.00 | 25,087.71 | 17,081 |
| 2025-07-30 | 25,300.00 | 25,450.00 | 24,650.00 | 24,650.00 | 24,588.95 | 22,672 |
| 2025-07-29 | 23,850.00 | 25,300.00 | 23,550.00 | 25,300.00 | 25,237.34 | 35,266 |
| 2025-07-28 | 23,750.00 | 24,400.00 | 23,350.00 | 24,300.00 | 24,239.81 | 31,754 |
| 2025-07-25 | 24,050.00 | 24,450.00 | 23,700.00 | 23,900.00 | 23,840.81 | 9,952 |
| 2025-07-24 | 24,000.00 | 24,350.00 | 23,750.00 | 24,050.00 | 23,990.43 | 17,850 |
| 2025-07-23 | 24,650.00 | 24,750.00 | 23,700.00 | 24,000.00 | 23,940.56 | 16,735 |
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.