GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 24,350.00 | 24,800.00 | 23,850.00 | 24,450.00 | 24,389.44 | 30,590 |
| 2025-07-21 | 24,800.00 | 24,950.00 | 24,250.00 | 24,300.00 | 24,239.81 | 13,277 |
| 2025-07-18 | 24,750.00 | 25,100.00 | 24,150.00 | 24,800.00 | 24,738.58 | 17,667 |
| 2025-07-17 | 25,000.00 | 25,500.00 | 24,500.00 | 24,750.00 | 24,688.70 | 46,673 |
| 2025-07-16 | 26,200.00 | 26,400.00 | 24,850.00 | 25,000.00 | 24,938.08 | 44,204 |
| 2025-07-15 | 26,800.00 | 27,000.00 | 26,150.00 | 26,200.00 | 26,135.11 | 27,908 |
| 2025-07-14 | 26,300.00 | 26,750.00 | 25,750.00 | 26,500.00 | 26,434.37 | 51,028 |
| 2025-07-11 | 27,250.00 | 27,600.00 | 26,300.00 | 26,300.00 | 26,234.86 | 44,929 |
| 2025-07-10 | 28,050.00 | 28,050.00 | 26,850.00 | 27,250.00 | 27,182.51 | 48,754 |
| 2025-07-09 | 26,300.00 | 28,700.00 | 25,500.00 | 28,050.00 | 27,980.53 | 116,889 |
| 2025-07-08 | 25,700.00 | 26,150.00 | 25,350.00 | 26,050.00 | 25,985.48 | 12,021 |
| 2025-07-07 | 25,250.00 | 26,150.00 | 25,050.00 | 25,400.00 | 25,337.09 | 33,441 |
| 2025-07-04 | 25,850.00 | 26,200.00 | 25,000.00 | 25,700.00 | 25,636.35 | 34,142 |
| 2025-07-03 | 26,700.00 | 26,900.00 | 25,850.00 | 25,850.00 | 25,785.98 | 27,530 |
| 2025-07-02 | 27,150.00 | 27,150.00 | 25,950.00 | 26,700.00 | 26,633.87 | 49,536 |
| 2025-07-01 | 27,050.00 | 27,200.00 | 26,600.00 | 27,150.00 | 27,082.76 | 40,887 |
| 2025-06-30 | 26,450.00 | 27,050.00 | 26,100.00 | 27,050.00 | 26,983.00 | 52,449 |
| 2025-06-27 | 25,750.00 | 26,300.00 | 25,500.00 | 26,300.00 | 26,234.86 | 38,940 |
| 2025-06-26 | 27,000.00 | 27,000.00 | 25,600.00 | 25,750.00 | 25,686.22 | 62,103 |
| 2025-06-25 | 25,850.00 | 26,850.00 | 25,000.00 | 26,750.00 | 26,683.75 | 136,585 |
| 2025-06-24 | 25,400.00 | 25,750.00 | 23,800.00 | 25,650.00 | 25,586.47 | 126,008 |
| 2025-06-23 | 24,350.00 | 25,150.00 | 23,800.00 | 25,100.00 | 25,037.83 | 79,555 |
| 2025-06-20 | 24,300.00 | 24,400.00 | 23,800.00 | 24,350.00 | 24,289.69 | 34,913 |
| 2025-06-19 | 24,600.00 | 24,650.00 | 23,800.00 | 24,300.00 | 24,239.81 | 38,199 |
| 2025-06-18 | 23,750.00 | 24,400.00 | 23,200.00 | 24,350.00 | 24,289.69 | 98,246 |
| 2025-06-17 | 23,450.00 | 23,800.00 | 23,000.00 | 23,700.00 | 23,641.30 | 68,601 |
| 2025-06-16 | 22,600.00 | 23,500.00 | 22,450.00 | 23,350.00 | 23,292.17 | 64,158 |
| 2025-06-13 | 22,550.00 | 23,000.00 | 22,350.00 | 22,900.00 | 22,843.28 | 34,038 |
| 2025-06-12 | 23,100.00 | 23,400.00 | 22,100.00 | 22,550.00 | 22,494.15 | 53,150 |
| 2025-06-11 | 23,150.00 | 23,250.00 | 22,750.00 | 23,100.00 | 23,042.79 | 43,120 |
| 2025-06-10 | 22,200.00 | 23,200.00 | 22,100.00 | 23,150.00 | 23,092.66 | 61,949 |
| 2025-06-09 | 22,800.00 | 23,100.00 | 21,500.00 | 22,200.00 | 22,145.02 | 46,940 |
| 2025-06-05 | 22,900.00 | 23,100.00 | 22,450.00 | 22,650.00 | 22,593.90 | 53,504 |
| 2025-06-04 | 22,350.00 | 22,750.00 | 21,800.00 | 22,750.00 | 22,693.65 | 52,035 |
| 2025-06-02 | 22,200.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,145.02 | 34,210 |
| 2025-05-30 | 22,000.00 | 22,350.00 | 21,950.00 | 22,150.00 | 22,095.14 | 23,326 |
| 2025-05-29 | 21,550.00 | 21,950.00 | 21,200.00 | 21,950.00 | 21,895.63 | 34,208 |
| 2025-05-28 | 20,800.00 | 21,700.00 | 20,750.00 | 21,450.00 | 21,396.87 | 53,237 |
| 2025-05-27 | 20,600.00 | 20,900.00 | 20,300.00 | 20,500.00 | 20,449.23 | 16,571 |
| 2025-05-26 | 21,500.00 | 21,600.00 | 20,500.00 | 20,550.00 | 20,499.10 | 31,447 |
| 2025-05-23 | 21,100.00 | 21,650.00 | 20,900.00 | 21,450.00 | 21,396.87 | 36,953 |
| 2025-05-22 | 20,800.00 | 21,100.00 | 20,550.00 | 20,900.00 | 20,848.24 | 18,590 |
| 2025-05-21 | 20,450.00 | 21,100.00 | 20,450.00 | 21,000.00 | 20,947.99 | 31,189 |
| 2025-05-20 | 20,600.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,648.73 | 47,118 |
| 2025-05-19 | 20,000.00 | 20,700.00 | 19,900.00 | 20,400.00 | 20,349.47 | 33,811 |
| 2025-05-16 | 19,670.00 | 20,300.00 | 19,420.00 | 20,300.00 | 20,249.72 | 26,979 |
| 2025-05-15 | 19,700.00 | 20,050.00 | 18,750.00 | 19,750.00 | 19,701.08 | 21,967 |
| 2025-05-14 | 20,200.00 | 20,200.00 | 19,530.00 | 19,700.00 | 19,651.21 | 35,345 |
| 2025-05-13 | 19,860.00 | 20,200.00 | 19,820.00 | 19,890.00 | 19,840.74 | 14,088 |
| 2025-05-12 | 20,900.00 | 21,050.00 | 19,810.00 | 19,850.00 | 19,800.84 | 57,952 |
| 2025-05-09 | 21,650.00 | 21,750.00 | 20,400.00 | 20,900.00 | 20,848.24 | 55,170 |
| 2025-05-08 | 22,000.00 | 22,000.00 | 21,200.00 | 21,750.00 | 21,696.13 | 24,373 |
| 2025-05-07 | 22,100.00 | 22,200.00 | 21,400.00 | 21,850.00 | 21,795.88 | 24,128 |
| 2025-05-02 | 22,050.00 | 22,500.00 | 20,900.00 | 22,000.00 | 21,945.51 | 63,705 |
| 2025-04-30 | 21,800.00 | 22,500.00 | 21,800.00 | 22,050.00 | 21,995.39 | 28,177 |
| 2025-04-29 | 22,650.00 | 22,650.00 | 21,400.00 | 22,000.00 | 21,945.51 | 47,681 |
| 2025-04-28 | 21,600.00 | 22,600.00 | 21,600.00 | 22,500.00 | 22,444.27 | 94,383 |
| 2025-04-25 | 21,400.00 | 21,900.00 | 21,350.00 | 21,800.00 | 21,746.01 | 37,055 |
| 2025-04-24 | 21,400.00 | 22,100.00 | 21,400.00 | 21,450.00 | 21,396.87 | 49,333 |
| 2025-04-23 | 21,200.00 | 21,700.00 | 20,950.00 | 21,400.00 | 21,347.00 | 52,553 |
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.