GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 15,800.00 | 15,910.00 | 15,500.00 | 15,880.00 | 15,840.67 | 20,864 |
| 2025-01-20 | 15,330.00 | 15,740.00 | 15,150.00 | 15,680.00 | 15,641.16 | 14,901 |
| 2025-01-17 | 15,770.00 | 15,770.00 | 15,290.00 | 15,320.00 | 15,282.06 | 23,547 |
| 2025-01-16 | 15,630.00 | 15,820.00 | 15,510.00 | 15,770.00 | 15,730.94 | 13,732 |
| 2025-01-15 | 15,600.00 | 15,850.00 | 15,590.00 | 15,630.00 | 15,591.29 | 17,112 |
| 2025-01-14 | 16,000.00 | 16,190.00 | 15,510.00 | 15,520.00 | 15,481.56 | 32,386 |
| 2025-01-13 | 16,110.00 | 16,210.00 | 16,000.00 | 16,000.00 | 15,960.37 | 34,449 |
| 2025-01-10 | 16,790.00 | 16,830.00 | 16,070.00 | 16,270.00 | 16,229.70 | 33,274 |
| 2025-01-09 | 16,810.00 | 16,910.00 | 16,520.00 | 16,680.00 | 16,638.69 | 25,638 |
| 2025-01-08 | 17,200.00 | 17,200.00 | 16,850.00 | 16,910.00 | 16,868.12 | 26,595 |
| 2025-01-07 | 17,080.00 | 17,210.00 | 16,940.00 | 17,080.00 | 17,037.70 | 25,965 |
| 2025-01-06 | 17,300.00 | 17,480.00 | 16,990.00 | 16,990.00 | 16,947.92 | 61,651 |
| 2025-01-03 | 17,330.00 | 17,550.00 | 17,080.00 | 17,250.00 | 17,207.28 | 65,995 |
| 2025-01-02 | 16,290.00 | 17,270.00 | 16,290.00 | 17,200.00 | 17,157.40 | 86,989 |
| 2024-12-30 | 16,410.00 | 16,500.00 | 15,400.00 | 16,470.00 | 16,429.21 | 30,648 |
| 2024-12-27 | 16,250.00 | 16,590.00 | 16,120.00 | 16,450.00 | 16,409.26 | 46,272 |
| 2024-12-26 | 16,000.00 | 16,480.00 | 16,000.00 | 16,190.00 | 16,070.10 | 28,844 |
| 2024-12-24 | 16,200.00 | 16,290.00 | 15,930.00 | 16,000.00 | 15,881.51 | 24,897 |
| 2024-12-23 | 16,130.00 | 16,380.00 | 15,940.00 | 16,130.00 | 16,010.54 | 45,856 |
| 2024-12-20 | 16,190.00 | 16,700.00 | 15,930.00 | 16,130.00 | 16,010.54 | 85,305 |
| 2024-12-19 | 15,930.00 | 16,240.00 | 15,900.00 | 16,100.00 | 15,980.77 | 39,789 |
| 2024-12-18 | 16,250.00 | 16,420.00 | 16,140.00 | 16,280.00 | 16,159.43 | 27,705 |
| 2024-12-17 | 16,170.00 | 16,880.00 | 16,100.00 | 16,300.00 | 16,179.28 | 166,277 |
| 2024-12-16 | 16,040.00 | 16,140.00 | 15,790.00 | 15,890.00 | 15,772.32 | 33,180 |
| 2024-12-13 | 16,590.00 | 16,600.00 | 15,810.00 | 15,880.00 | 15,762.39 | 109,773 |
| 2024-12-12 | 17,510.00 | 17,730.00 | 16,520.00 | 16,590.00 | 16,467.14 | 226,052 |
| 2024-12-11 | 16,530.00 | 16,740.00 | 16,300.00 | 16,740.00 | 16,616.03 | 70,779 |
| 2024-12-10 | 16,140.00 | 16,700.00 | 15,850.00 | 16,530.00 | 16,407.58 | 138,410 |
| 2024-12-09 | 15,680.00 | 15,860.00 | 15,320.00 | 15,770.00 | 15,653.21 | 61,941 |
| 2024-12-06 | 15,290.00 | 16,050.00 | 15,050.00 | 15,770.00 | 15,653.21 | 182,496 |
| 2024-12-05 | 14,000.00 | 15,500.00 | 13,820.00 | 15,200.00 | 15,087.43 | 242,691 |
| 2024-12-04 | 13,680.00 | 14,010.00 | 13,550.00 | 14,000.00 | 13,896.32 | 27,835 |
| 2024-12-03 | 13,950.00 | 14,300.00 | 13,760.00 | 13,880.00 | 13,777.21 | 61,414 |
| 2024-12-02 | 14,590.00 | 14,590.00 | 13,300.00 | 13,900.00 | 13,797.06 | 123,322 |
| 2024-11-29 | 14,190.00 | 14,470.00 | 13,820.00 | 14,410.00 | 14,303.28 | 38,748 |
| 2024-11-28 | 14,270.00 | 14,600.00 | 14,100.00 | 14,200.00 | 14,094.84 | 45,616 |
| 2024-11-27 | 14,070.00 | 14,280.00 | 13,820.00 | 14,270.00 | 14,164.32 | 59,686 |
| 2024-11-26 | 13,650.00 | 14,030.00 | 13,500.00 | 14,000.00 | 13,896.32 | 91,755 |
| 2024-11-25 | 13,570.00 | 13,780.00 | 13,570.00 | 13,630.00 | 13,529.06 | 26,756 |
| 2024-11-22 | 13,800.00 | 13,920.00 | 13,530.00 | 13,570.00 | 13,469.50 | 44,094 |
| 2024-11-21 | 14,000.00 | 14,040.00 | 13,640.00 | 13,710.00 | 13,608.47 | 12,191 |
| 2024-11-20 | 14,150.00 | 14,190.00 | 13,740.00 | 14,040.00 | 13,936.02 | 11,145 |
| 2024-11-19 | 14,290.00 | 14,300.00 | 13,910.00 | 14,050.00 | 13,945.95 | 9,844 |
| 2024-11-18 | 14,460.00 | 14,550.00 | 13,980.00 | 14,040.00 | 13,936.02 | 41,726 |
| 2024-11-15 | 13,440.00 | 14,600.00 | 13,260.00 | 14,460.00 | 14,352.91 | 50,079 |
| 2024-11-14 | 12,850.00 | 13,570.00 | 12,850.00 | 13,480.00 | 13,380.17 | 24,193 |
| 2024-11-13 | 12,800.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,754.83 | 10,037 |
| 2024-11-12 | 13,140.00 | 13,140.00 | 12,800.00 | 12,850.00 | 12,754.83 | 20,353 |
| 2024-11-11 | 13,210.00 | 13,380.00 | 12,970.00 | 13,020.00 | 12,923.58 | 35,731 |
| 2024-11-08 | 13,350.00 | 13,360.00 | 13,110.00 | 13,210.00 | 13,112.17 | 6,670 |
| 2024-11-07 | 13,150.00 | 13,340.00 | 13,110.00 | 13,220.00 | 13,122.09 | 9,256 |
| 2024-11-06 | 13,600.00 | 13,700.00 | 13,200.00 | 13,250.00 | 13,151.87 | 10,838 |
| 2024-11-05 | 13,570.00 | 13,700.00 | 13,460.00 | 13,600.00 | 13,499.28 | 6,226 |
| 2024-11-04 | 13,520.00 | 13,610.00 | 13,130.00 | 13,580.00 | 13,479.43 | 17,521 |
| 2024-11-01 | 13,540.00 | 13,540.00 | 13,300.00 | 13,310.00 | 13,211.43 | 3,758 |
| 2024-10-31 | 13,410.00 | 13,650.00 | 13,270.00 | 13,500.00 | 13,400.02 | 6,227 |
| 2024-10-30 | 13,310.00 | 13,790.00 | 13,310.00 | 13,560.00 | 13,459.58 | 6,827 |
| 2024-10-29 | 13,400.00 | 13,470.00 | 12,900.00 | 13,460.00 | 13,360.32 | 7,225 |
| 2024-10-28 | 12,970.00 | 13,500.00 | 12,970.00 | 13,500.00 | 13,400.02 | 8,769 |
| 2024-10-25 | 13,170.00 | 13,390.00 | 13,030.00 | 13,100.00 | 13,002.98 | 12,091 |
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.