GaeaSoft Corp. (KOSDAQ:051160)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,950.00
-30.00 (-0.30%)
At close: Aug 5, 2025, 3:30 PM KST

GaeaSoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202510,020.0010,040.009,880.0010,020.00-0.20%11,177
Aug 6, 20259,930.0010,050.009,870.0010,000.00-0.50%12,598
Aug 5, 20259,910.0010,100.009,850.009,950.00--0.30%37,271
Aug 4, 20259,720.0010,080.009,720.009,980.00-1.94%13,157
Aug 1, 202510,010.0010,100.009,780.009,790.00--3.83%46,442
Jul 31, 202510,060.0010,300.0010,010.0010,180.00-1.19%12,969
Jul 30, 202510,240.0010,240.0010,020.0010,060.00--1.57%21,126
Jul 29, 202510,150.0010,240.009,900.0010,220.00-0.69%26,153
Jul 28, 202510,350.0010,350.0010,020.0010,150.00--1.93%50,102
Jul 25, 202510,360.0010,500.0010,270.0010,350.00--0.86%17,178
Jul 24, 202510,560.0010,730.0010,390.0010,440.00--0.95%32,439
Jul 23, 202510,630.0010,690.0010,420.0010,540.00--0.75%24,685
Jul 22, 202511,020.0011,030.0010,570.0010,620.00--3.01%53,711
Jul 21, 202510,510.0010,990.0010,510.0010,950.00-2.82%49,748
Jul 18, 202510,870.0010,870.0010,520.0010,650.00--1.75%47,725
Jul 17, 202510,790.0010,970.0010,600.0010,840.00-0.37%33,711
Jul 16, 202510,910.0011,080.0010,750.0010,800.00--1.19%48,728
Jul 15, 202510,980.0010,980.0010,740.0010,930.00--0.27%27,639
Jul 14, 202510,870.0011,150.0010,680.0010,960.00-0.83%51,881
Jul 11, 202511,050.0011,230.0010,560.0010,870.00--1.63%68,373
Jul 10, 202511,100.0011,100.0010,840.0011,050.00--0.27%31,696
Jul 9, 202510,730.0011,080.0010,680.0011,080.00-3.36%64,854
Jul 8, 202510,650.0010,900.0010,460.0010,720.00-1.32%50,835
Jul 7, 202510,600.0010,790.0010,380.0010,580.00--0.66%77,830
Jul 4, 202511,170.0011,330.0010,590.0010,650.00--5.25%108,731
Jul 3, 202511,600.0011,720.0011,100.0011,240.00--1.83%89,102
Jul 2, 202512,070.0012,100.0011,450.0011,450.00--5.68%105,492
Jul 1, 202512,130.0012,660.0012,000.0012,140.00-1.68%249,293
Jun 30, 202511,390.0012,340.0011,120.0011,940.00-9.04%445,148
Jun 27, 202510,980.0011,200.0010,840.0010,950.00--0.27%68,918
Jun 26, 202511,220.0011,370.0010,540.0010,980.00--2.14%101,481
Jun 25, 202511,050.0011,410.0010,880.0011,220.00-1.54%130,888
Jun 24, 202511,410.0011,480.0010,870.0011,050.00--1.34%174,983
Jun 23, 202511,700.0011,700.0010,690.0011,200.00--6.12%403,753
Jun 20, 202511,300.0012,300.0011,220.0011,930.00-5.76%333,072
Jun 19, 202511,200.0011,410.0011,040.0011,280.00-0.71%74,535
Jun 18, 202511,100.0011,200.0010,860.0011,200.00-0.90%97,997
Jun 17, 202510,830.0011,130.0010,740.0011,100.00-2.49%127,961
Jun 16, 202510,500.0010,870.0010,250.0010,830.00-2.17%100,498
Jun 13, 202510,880.0011,180.0010,450.0010,600.00--2.57%135,586
Jun 12, 202510,700.0010,970.0010,500.0010,880.00-1.68%92,850
Jun 11, 202510,420.0010,720.0010,210.0010,700.00-2.69%68,471
Jun 10, 202510,730.0010,810.0010,340.0010,420.00--2.89%66,451
Jun 9, 202510,400.0011,430.0010,400.0010,730.00-3.17%304,377
Jun 5, 202510,300.0010,700.0010,150.0010,400.00-1.76%158,854
Jun 4, 20259,790.0010,280.009,770.0010,220.00-4.61%133,980
Jun 2, 20259,610.009,820.009,570.009,770.00-1.66%70,878
May 30, 20259,660.009,820.009,520.009,610.00-0.10%88,743
May 29, 20259,650.009,670.009,500.009,600.00-0.63%45,635
May 28, 20259,530.009,700.009,520.009,540.00--45,212