GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 21,000.00 | 21,500.00 | 20,850.00 | 21,100.00 | 21,047.74 | 43,963 |
| 2025-04-21 | 21,350.00 | 21,850.00 | 20,850.00 | 21,300.00 | 21,247.24 | 26,347 |
| 2025-04-18 | 21,000.00 | 21,800.00 | 20,850.00 | 21,350.00 | 21,297.12 | 37,616 |
| 2025-04-17 | 20,900.00 | 21,350.00 | 20,750.00 | 21,000.00 | 20,947.99 | 25,674 |
| 2025-04-16 | 22,200.00 | 22,200.00 | 20,900.00 | 20,950.00 | 20,898.11 | 72,025 |
| 2025-04-15 | 20,500.00 | 22,300.00 | 20,250.00 | 22,200.00 | 22,145.02 | 190,555 |
| 2025-04-14 | 20,650.00 | 21,000.00 | 20,050.00 | 20,300.00 | 20,249.72 | 68,525 |
| 2025-04-11 | 18,960.00 | 20,400.00 | 18,610.00 | 20,150.00 | 20,100.09 | 260,776 |
| 2025-04-10 | 18,510.00 | 19,060.00 | 18,510.00 | 18,970.00 | 18,923.02 | 18,434 |
| 2025-04-09 | 18,290.00 | 18,880.00 | 17,850.00 | 18,110.00 | 18,065.15 | 41,270 |
| 2025-04-08 | 18,460.00 | 18,710.00 | 18,320.00 | 18,560.00 | 18,514.03 | 22,379 |
| 2025-04-07 | 18,800.00 | 18,900.00 | 18,270.00 | 18,460.00 | 18,414.28 | 36,199 |
| 2025-04-04 | 18,680.00 | 18,990.00 | 18,680.00 | 18,930.00 | 18,883.11 | 45,162 |
| 2025-04-03 | 19,000.00 | 19,160.00 | 18,620.00 | 18,950.00 | 18,903.07 | 29,253 |
| 2025-04-02 | 19,100.00 | 19,690.00 | 18,750.00 | 19,030.00 | 18,982.87 | 56,623 |
| 2025-04-01 | 19,070.00 | 19,450.00 | 18,830.00 | 18,990.00 | 18,942.97 | 54,691 |
| 2025-03-31 | 18,470.00 | 19,330.00 | 18,080.00 | 19,070.00 | 19,022.77 | 126,016 |
| 2025-03-28 | 20,500.00 | 20,850.00 | 18,760.00 | 18,760.00 | 18,713.54 | 142,951 |
| 2025-03-27 | 19,940.00 | 20,950.00 | 19,600.00 | 20,500.00 | 20,449.23 | 231,150 |
| 2025-03-26 | 18,440.00 | 20,100.00 | 18,100.00 | 19,900.00 | 19,850.71 | 452,283 |
| 2025-03-25 | 18,360.00 | 18,800.00 | 18,210.00 | 18,440.00 | 18,394.33 | 69,077 |
| 2025-03-24 | 18,020.00 | 18,790.00 | 17,800.00 | 18,360.00 | 18,314.53 | 99,901 |
| 2025-03-21 | 17,200.00 | 18,050.00 | 17,000.00 | 18,020.00 | 17,975.37 | 200,909 |
| 2025-03-20 | 15,200.00 | 17,400.00 | 15,200.00 | 17,250.00 | 17,207.28 | 447,951 |
| 2025-03-19 | 15,150.00 | 15,450.00 | 15,050.00 | 15,230.00 | 15,192.28 | 20,286 |
| 2025-03-18 | 15,000.00 | 15,150.00 | 14,950.00 | 15,100.00 | 15,062.60 | 31,223 |
| 2025-03-17 | 15,010.00 | 15,040.00 | 14,910.00 | 15,000.00 | 14,962.85 | 17,622 |
| 2025-03-14 | 15,030.00 | 15,150.00 | 14,850.00 | 15,010.00 | 14,972.82 | 16,252 |
| 2025-03-13 | 15,110.00 | 15,120.00 | 14,970.00 | 15,020.00 | 14,982.80 | 8,966 |
| 2025-03-12 | 14,650.00 | 15,100.00 | 14,650.00 | 14,970.00 | 14,932.92 | 22,257 |
| 2025-03-11 | 14,750.00 | 14,820.00 | 14,460.00 | 14,720.00 | 14,683.54 | 45,110 |
| 2025-03-10 | 14,800.00 | 15,050.00 | 14,800.00 | 14,970.00 | 14,932.92 | 30,638 |
| 2025-03-07 | 15,270.00 | 15,290.00 | 14,880.00 | 15,020.00 | 14,982.80 | 24,106 |
| 2025-03-06 | 15,440.00 | 15,530.00 | 15,230.00 | 15,290.00 | 15,252.13 | 14,442 |
| 2025-03-05 | 15,190.00 | 15,420.00 | 15,190.00 | 15,420.00 | 15,381.81 | 12,773 |
| 2025-03-04 | 15,100.00 | 15,240.00 | 14,900.00 | 15,060.00 | 15,022.70 | 22,439 |
| 2025-02-28 | 15,270.00 | 15,390.00 | 15,100.00 | 15,100.00 | 15,062.60 | 35,128 |
| 2025-02-27 | 15,740.00 | 15,830.00 | 15,570.00 | 15,600.00 | 15,561.36 | 17,935 |
| 2025-02-26 | 15,600.00 | 15,850.00 | 15,590.00 | 15,700.00 | 15,661.11 | 18,702 |
| 2025-02-25 | 15,880.00 | 15,940.00 | 15,450.00 | 15,610.00 | 15,571.34 | 48,454 |
| 2025-02-24 | 16,260.00 | 16,320.00 | 15,800.00 | 15,940.00 | 15,900.52 | 51,502 |
| 2025-02-21 | 16,700.00 | 16,900.00 | 16,250.00 | 16,340.00 | 16,299.53 | 54,087 |
| 2025-02-20 | 17,300.00 | 17,310.00 | 16,650.00 | 16,700.00 | 16,658.64 | 88,785 |
| 2025-02-19 | 17,070.00 | 17,450.00 | 16,720.00 | 17,290.00 | 17,247.18 | 113,213 |
| 2025-02-18 | 16,700.00 | 17,140.00 | 16,700.00 | 16,910.00 | 16,868.12 | 52,538 |
| 2025-02-17 | 16,660.00 | 16,850.00 | 16,620.00 | 16,650.00 | 16,608.76 | 34,138 |
| 2025-02-14 | 16,860.00 | 16,890.00 | 16,500.00 | 16,660.00 | 16,618.74 | 52,034 |
| 2025-02-13 | 17,700.00 | 17,700.00 | 16,570.00 | 16,840.00 | 16,798.29 | 90,162 |
| 2025-02-12 | 17,500.00 | 17,520.00 | 16,900.00 | 17,040.00 | 16,997.80 | 83,101 |
| 2025-02-11 | 18,150.00 | 19,690.00 | 17,430.00 | 17,430.00 | 17,386.83 | 555,328 |
| 2025-02-10 | 17,500.00 | 17,790.00 | 17,100.00 | 17,650.00 | 17,606.28 | 172,216 |
| 2025-02-07 | 17,230.00 | 17,380.00 | 16,930.00 | 17,060.00 | 17,017.75 | 49,597 |
| 2025-02-06 | 17,100.00 | 17,410.00 | 16,820.00 | 17,220.00 | 17,177.35 | 58,721 |
| 2025-02-05 | 16,370.00 | 17,300.00 | 16,320.00 | 17,100.00 | 17,057.65 | 122,934 |
| 2025-02-04 | 16,100.00 | 16,550.00 | 16,030.00 | 16,370.00 | 16,329.46 | 47,480 |
| 2025-02-03 | 15,900.00 | 16,000.00 | 15,340.00 | 15,540.00 | 15,501.51 | 27,479 |
| 2025-01-31 | 16,750.00 | 16,750.00 | 15,800.00 | 16,080.00 | 16,040.17 | 42,933 |
| 2025-01-24 | 16,200.00 | 16,810.00 | 16,120.00 | 16,740.00 | 16,698.54 | 44,527 |
| 2025-01-23 | 16,660.00 | 16,930.00 | 16,240.00 | 16,330.00 | 16,289.55 | 65,432 |
| 2025-01-22 | 16,080.00 | 16,890.00 | 16,080.00 | 16,540.00 | 16,499.03 | 106,722 |
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.