GABIA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,170.00 | 13,390.00 | 13,030.00 | 13,100.00 | 13,002.98 | 12,091 |
| 2024-10-24 | 13,700.00 | 13,700.00 | 13,010.00 | 13,100.00 | 13,002.98 | 21,081 |
| 2024-10-23 | 13,540.00 | 13,790.00 | 13,540.00 | 13,650.00 | 13,548.91 | 7,489 |
| 2024-10-22 | 13,900.00 | 13,970.00 | 13,650.00 | 13,650.00 | 13,548.91 | 10,492 |
| 2024-10-21 | 13,750.00 | 14,130.00 | 13,700.00 | 13,720.00 | 13,618.39 | 15,186 |
| 2024-10-18 | 13,770.00 | 13,960.00 | 13,600.00 | 13,750.00 | 13,648.17 | 9,528 |
| 2024-10-17 | 13,980.00 | 14,000.00 | 13,700.00 | 13,720.00 | 13,618.39 | 12,470 |
| 2024-10-16 | 13,890.00 | 14,050.00 | 13,760.00 | 13,980.00 | 13,876.47 | 13,055 |
| 2024-10-15 | 13,900.00 | 14,220.00 | 13,820.00 | 14,010.00 | 13,906.24 | 17,978 |
| 2024-10-14 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,797.06 | 19,424 |
| 2024-10-11 | 13,680.00 | 14,320.00 | 13,620.00 | 14,320.00 | 14,213.95 | 30,693 |
| 2024-10-10 | 13,540.00 | 13,740.00 | 13,510.00 | 13,670.00 | 13,568.76 | 3,442 |
| 2024-10-08 | 13,800.00 | 13,800.00 | 13,540.00 | 13,620.00 | 13,519.13 | 8,226 |
| 2024-10-07 | 13,690.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,598.54 | 9,827 |
| 2024-10-04 | 13,720.00 | 13,890.00 | 13,660.00 | 13,680.00 | 13,578.69 | 15,085 |
| 2024-10-02 | 13,640.00 | 13,940.00 | 13,260.00 | 13,850.00 | 13,747.43 | 14,173 |
| 2024-09-30 | 13,940.00 | 14,010.00 | 13,480.00 | 13,530.00 | 13,429.80 | 12,668 |
| 2024-09-27 | 13,740.00 | 13,980.00 | 13,550.00 | 13,980.00 | 13,876.47 | 17,203 |
| 2024-09-26 | 13,560.00 | 13,770.00 | 13,480.00 | 13,630.00 | 13,529.06 | 8,409 |
| 2024-09-25 | 13,550.00 | 14,340.00 | 13,400.00 | 13,550.00 | 13,449.65 | 28,056 |
| 2024-09-24 | 12,700.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,449.65 | 23,561 |
| 2024-09-23 | 12,930.00 | 13,030.00 | 12,770.00 | 12,820.00 | 12,725.06 | 8,156 |
| 2024-09-20 | 12,800.00 | 13,060.00 | 12,790.00 | 12,930.00 | 12,834.24 | 4,618 |
| 2024-09-19 | 12,890.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,705.20 | 5,445 |
| 2024-09-13 | 12,980.00 | 13,030.00 | 12,830.00 | 12,990.00 | 12,893.80 | 6,052 |
| 2024-09-12 | 12,730.00 | 13,220.00 | 12,730.00 | 13,010.00 | 12,913.65 | 6,009 |
| 2024-09-11 | 12,330.00 | 12,770.00 | 12,330.00 | 12,730.00 | 12,635.72 | 9,812 |
| 2024-09-10 | 12,920.00 | 12,990.00 | 12,370.00 | 12,430.00 | 12,337.95 | 28,742 |
| 2024-09-09 | 12,900.00 | 13,120.00 | 12,590.00 | 12,990.00 | 12,893.80 | 15,565 |
| 2024-09-06 | 13,280.00 | 13,480.00 | 12,940.00 | 12,950.00 | 12,854.09 | 20,665 |
| 2024-09-05 | 13,240.00 | 13,630.00 | 13,240.00 | 13,390.00 | 13,290.84 | 21,701 |
| 2024-09-04 | 13,460.00 | 13,620.00 | 13,270.00 | 13,370.00 | 13,270.98 | 32,325 |
| 2024-09-03 | 13,740.00 | 13,740.00 | 13,560.00 | 13,640.00 | 13,538.98 | 10,019 |
| 2024-09-02 | 13,760.00 | 13,780.00 | 13,550.00 | 13,700.00 | 13,598.54 | 7,463 |
| 2024-08-30 | 13,450.00 | 13,750.00 | 13,450.00 | 13,750.00 | 13,648.17 | 9,870 |
| 2024-08-29 | 13,500.00 | 13,600.00 | 13,310.00 | 13,470.00 | 13,370.24 | 12,186 |
| 2024-08-28 | 13,600.00 | 13,620.00 | 13,400.00 | 13,540.00 | 13,439.72 | 10,178 |
| 2024-08-27 | 13,570.00 | 13,580.00 | 13,340.00 | 13,470.00 | 13,370.24 | 6,404 |
| 2024-08-26 | 13,920.00 | 13,920.00 | 13,510.00 | 13,540.00 | 13,439.72 | 16,122 |
| 2024-08-23 | 13,930.00 | 14,200.00 | 13,810.00 | 13,960.00 | 13,856.61 | 19,575 |
| 2024-08-22 | 14,010.00 | 14,190.00 | 13,850.00 | 13,930.00 | 13,826.84 | 22,897 |
| 2024-08-21 | 13,800.00 | 14,090.00 | 13,690.00 | 14,060.00 | 13,955.87 | 31,167 |
| 2024-08-20 | 13,260.00 | 14,100.00 | 13,260.00 | 13,800.00 | 13,697.80 | 57,425 |
| 2024-08-19 | 13,430.00 | 13,570.00 | 13,260.00 | 13,380.00 | 13,280.91 | 23,683 |
| 2024-08-16 | 13,270.00 | 13,490.00 | 13,230.00 | 13,430.00 | 13,330.54 | 19,647 |
| 2024-08-14 | 13,260.00 | 13,400.00 | 13,180.00 | 13,270.00 | 13,171.72 | 12,656 |
| 2024-08-13 | 13,240.00 | 13,300.00 | 12,990.00 | 13,220.00 | 13,122.09 | 14,178 |
| 2024-08-12 | 13,200.00 | 13,400.00 | 13,070.00 | 13,190.00 | 13,092.32 | 11,480 |
| 2024-08-09 | 12,930.00 | 13,240.00 | 12,930.00 | 13,200.00 | 13,102.24 | 12,546 |
| 2024-08-08 | 12,990.00 | 12,990.00 | 12,690.00 | 12,920.00 | 12,824.32 | 18,655 |
| 2024-08-07 | 13,020.00 | 13,220.00 | 12,840.00 | 13,000.00 | 12,903.72 | 14,974 |
| 2024-08-06 | 12,310.00 | 13,280.00 | 12,310.00 | 13,020.00 | 12,923.58 | 36,962 |
| 2024-08-05 | 13,700.00 | 13,700.00 | 12,300.00 | 12,310.00 | 12,218.83 | 88,706 |
| 2024-08-02 | 14,330.00 | 14,330.00 | 13,630.00 | 13,740.00 | 13,638.24 | 33,200 |
| 2024-08-01 | 14,010.00 | 14,330.00 | 14,010.00 | 14,280.00 | 14,174.24 | 19,994 |
| 2024-07-31 | 14,230.00 | 14,390.00 | 14,000.00 | 14,080.00 | 13,975.73 | 18,164 |
| 2024-07-30 | 14,180.00 | 14,390.00 | 13,870.00 | 14,360.00 | 14,253.65 | 24,703 |
| 2024-07-29 | 14,730.00 | 14,730.00 | 14,090.00 | 14,280.00 | 14,174.24 | 45,052 |
| 2024-07-26 | 14,510.00 | 14,720.00 | 14,510.00 | 14,680.00 | 14,571.28 | 13,568 |
| 2024-07-25 | 14,590.00 | 14,850.00 | 14,420.00 | 14,470.00 | 14,362.84 | 26,472 |
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.