GaeaSoft Corp. (KOSDAQ:051160)
South Korea · Delayed Price · Currency is KRW 8,620.00
-20.00 (-0.23%)
At close: Aug 28, 2025
GaeaSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,660.00 | 8,660.00 | 8,500.00 | 8,620.00 | - | -0.23% | 30,104 |
| Aug 27, 2025 | 8,680.00 | 8,680.00 | 8,520.00 | 8,640.00 | - | -0.35% | 21,723 |
| Aug 26, 2025 | 8,650.00 | 8,670.00 | 8,510.00 | 8,670.00 | - | -0.12% | 15,843 |
| Aug 25, 2025 | 8,540.00 | 8,710.00 | 8,500.00 | 8,680.00 | - | 1.64% | 33,384 |
| Aug 22, 2025 | 8,560.00 | 8,830.00 | 8,500.00 | 8,540.00 | - | -1.84% | 144,325 |
| Aug 21, 2025 | 8,850.00 | 8,870.00 | 8,620.00 | 8,700.00 | - | -2.68% | 69,041 |
| Aug 20, 2025 | 8,990.00 | 8,990.00 | 8,630.00 | 8,940.00 | - | -0.67% | 114,384 |
| Aug 19, 2025 | 9,250.00 | 9,250.00 | 8,900.00 | 9,000.00 | - | -2.70% | 53,600 |
| Aug 18, 2025 | 9,220.00 | 9,380.00 | 9,150.00 | 9,250.00 | - | -2.32% | 25,519 |
| Aug 14, 2025 | 9,420.00 | 9,500.00 | 9,360.00 | 9,470.00 | - | 0.53% | 43,209 |
| Aug 13, 2025 | 9,970.00 | 10,090.00 | 9,160.00 | 9,420.00 | - | -5.52% | 100,316 |
| Aug 12, 2025 | 9,910.00 | 10,070.00 | 9,910.00 | 9,970.00 | - | -0.50% | 19,353 |
| Aug 11, 2025 | 10,110.00 | 10,400.00 | 9,950.00 | 10,020.00 | - | 0.60% | 45,847 |
| Aug 8, 2025 | 10,020.00 | 10,160.00 | 9,900.00 | 9,960.00 | - | -0.60% | 21,873 |
| Aug 7, 2025 | 10,020.00 | 10,040.00 | 9,880.00 | 10,020.00 | - | 0.20% | 11,177 |
| Aug 6, 2025 | 9,930.00 | 10,050.00 | 9,870.00 | 10,000.00 | - | 0.50% | 12,598 |
| Aug 5, 2025 | 9,910.00 | 10,100.00 | 9,850.00 | 9,950.00 | - | -0.30% | 37,271 |
| Aug 4, 2025 | 9,720.00 | 10,080.00 | 9,720.00 | 9,980.00 | - | 1.94% | 13,157 |
| Aug 1, 2025 | 10,010.00 | 10,100.00 | 9,780.00 | 9,790.00 | - | -3.83% | 46,442 |
| Jul 31, 2025 | 10,060.00 | 10,300.00 | 10,010.00 | 10,180.00 | - | 1.19% | 12,969 |
| Jul 30, 2025 | 10,240.00 | 10,240.00 | 10,020.00 | 10,060.00 | - | -1.57% | 21,126 |
| Jul 29, 2025 | 10,150.00 | 10,240.00 | 9,900.00 | 10,220.00 | - | 0.69% | 26,153 |
| Jul 28, 2025 | 10,350.00 | 10,350.00 | 10,020.00 | 10,150.00 | - | -1.93% | 50,102 |
| Jul 25, 2025 | 10,360.00 | 10,500.00 | 10,270.00 | 10,350.00 | - | -0.86% | 17,178 |
| Jul 24, 2025 | 10,560.00 | 10,730.00 | 10,390.00 | 10,440.00 | - | -0.95% | 32,439 |
| Jul 23, 2025 | 10,630.00 | 10,690.00 | 10,420.00 | 10,540.00 | - | -0.75% | 24,685 |
| Jul 22, 2025 | 11,020.00 | 11,030.00 | 10,570.00 | 10,620.00 | - | -3.01% | 53,711 |
| Jul 21, 2025 | 10,510.00 | 10,990.00 | 10,510.00 | 10,950.00 | - | 2.82% | 49,748 |
| Jul 18, 2025 | 10,870.00 | 10,870.00 | 10,520.00 | 10,650.00 | - | -1.75% | 47,725 |
| Jul 17, 2025 | 10,790.00 | 10,970.00 | 10,600.00 | 10,840.00 | - | 0.37% | 33,711 |
| Jul 16, 2025 | 10,910.00 | 11,080.00 | 10,750.00 | 10,800.00 | - | -1.19% | 48,728 |
| Jul 15, 2025 | 10,980.00 | 10,980.00 | 10,740.00 | 10,930.00 | - | -0.27% | 27,639 |
| Jul 14, 2025 | 10,870.00 | 11,150.00 | 10,680.00 | 10,960.00 | - | 0.83% | 51,881 |
| Jul 11, 2025 | 11,050.00 | 11,230.00 | 10,560.00 | 10,870.00 | - | -1.63% | 68,373 |
| Jul 10, 2025 | 11,100.00 | 11,100.00 | 10,840.00 | 11,050.00 | - | -0.27% | 31,696 |
| Jul 9, 2025 | 10,730.00 | 11,080.00 | 10,680.00 | 11,080.00 | - | 3.36% | 64,854 |
| Jul 8, 2025 | 10,650.00 | 10,900.00 | 10,460.00 | 10,720.00 | - | 1.32% | 50,835 |
| Jul 7, 2025 | 10,600.00 | 10,790.00 | 10,380.00 | 10,580.00 | - | -0.66% | 77,830 |
| Jul 4, 2025 | 11,170.00 | 11,330.00 | 10,590.00 | 10,650.00 | - | -5.25% | 108,731 |
| Jul 3, 2025 | 11,600.00 | 11,720.00 | 11,100.00 | 11,240.00 | - | -1.83% | 89,102 |
| Jul 2, 2025 | 12,070.00 | 12,100.00 | 11,450.00 | 11,450.00 | - | -5.68% | 105,492 |
| Jul 1, 2025 | 12,130.00 | 12,660.00 | 12,000.00 | 12,140.00 | - | 1.68% | 249,293 |
| Jun 30, 2025 | 11,390.00 | 12,340.00 | 11,120.00 | 11,940.00 | - | 9.04% | 445,148 |
| Jun 27, 2025 | 10,980.00 | 11,200.00 | 10,840.00 | 10,950.00 | - | -0.27% | 68,918 |
| Jun 26, 2025 | 11,220.00 | 11,370.00 | 10,540.00 | 10,980.00 | - | -2.14% | 101,481 |
| Jun 25, 2025 | 11,050.00 | 11,410.00 | 10,880.00 | 11,220.00 | - | 1.54% | 130,888 |
| Jun 24, 2025 | 11,410.00 | 11,480.00 | 10,870.00 | 11,050.00 | - | -1.34% | 174,983 |
| Jun 23, 2025 | 11,700.00 | 11,700.00 | 10,690.00 | 11,200.00 | - | -6.12% | 403,753 |
| Jun 20, 2025 | 11,300.00 | 12,300.00 | 11,220.00 | 11,930.00 | - | 5.76% | 333,072 |
| Jun 19, 2025 | 11,200.00 | 11,410.00 | 11,040.00 | 11,280.00 | - | 0.71% | 74,535 |