GaeaSoft Corp. (KOSDAQ:051160)
South Korea · Delayed Price · Currency is KRW 12,910
+1,230 (10.53%)
At close: Oct 2, 2026
GaeaSoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11,730.00 | 13,140.00 | 11,730.00 | 12,910.00 | 12,910.00 | 10.53% | 208,548 |
| Oct 1, 2026 | 11,860.00 | 12,060.00 | 11,520.00 | 11,680.00 | 11,680.00 | -1.52% | 71,415 |
| Sep 30, 2026 | 12,480.00 | 12,510.00 | 11,800.00 | 11,860.00 | 11,860.00 | -4.97% | 116,147 |
| Sep 29, 2026 | 13,100.00 | 13,400.00 | 12,230.00 | 12,480.00 | 12,480.00 | -3.85% | 209,141 |
| Sep 28, 2026 | 12,030.00 | 13,390.00 | 11,690.00 | 12,980.00 | 12,980.00 | 7.81% | 506,732 |
| Sep 23, 2026 | 11,510.00 | 12,440.00 | 11,390.00 | 12,040.00 | 12,040.00 | 4.06% | 149,195 |
| Sep 22, 2026 | 11,930.00 | 12,230.00 | 11,490.00 | 11,570.00 | 11,570.00 | -2.77% | 173,405 |
| Sep 21, 2026 | 12,000.00 | 12,760.00 | 11,550.00 | 11,900.00 | 11,900.00 | -1.33% | 337,530 |
| Sep 18, 2026 | 11,750.00 | 12,900.00 | 11,620.00 | 12,060.00 | 12,060.00 | 0.67% | 1,244,163 |
| Sep 17, 2026 | 10,000.00 | 12,890.00 | 9,850.00 | 11,980.00 | 11,980.00 | 20.77% | 3,408,754 |
| Sep 16, 2026 | 10,120.00 | 10,120.00 | 9,920.00 | 9,920.00 | 9,920.00 | -2.07% | 23,966 |
| Sep 15, 2026 | 10,340.00 | 10,430.00 | 10,110.00 | 10,130.00 | 10,130.00 | -1.75% | 19,687 |
| Sep 14, 2026 | 10,190.00 | 10,440.00 | 9,970.00 | 10,310.00 | 10,310.00 | 2.69% | 46,981 |
| Sep 11, 2026 | 9,800.00 | 10,205.00 | 9,800.00 | 10,040.00 | 10,040.00 | 0.30% | 34,377 |
| Sep 10, 2026 | 9,800.00 | 10,170.00 | 9,630.00 | 10,010.00 | 10,010.00 | 2.88% | 38,518 |
| Sep 9, 2026 | 9,710.00 | 9,850.00 | 9,600.00 | 9,730.00 | 9,730.00 | 0.21% | 23,393 |
| Sep 8, 2026 | 9,810.00 | 10,020.00 | 9,540.00 | 9,710.00 | 9,710.00 | -1.32% | 39,836 |
| Sep 7, 2026 | 10,770.00 | 10,880.00 | 9,830.00 | 9,840.00 | 9,840.00 | -9.39% | 106,042 |
| Sep 4, 2026 | 9,950.00 | 10,930.00 | 9,800.00 | 10,860.00 | 10,860.00 | 10.14% | 285,326 |
| Sep 3, 2026 | 9,290.00 | 10,530.00 | 8,900.00 | 9,860.00 | 9,860.00 | 8.23% | 283,131 |
| Sep 2, 2026 | 9,300.00 | 9,410.00 | 9,090.00 | 9,110.00 | 9,110.00 | -3.80% | 35,056 |
| Sep 1, 2026 | 9,350.00 | 9,505.00 | 9,250.00 | 9,470.00 | 9,470.00 | 1.50% | 25,936 |
| Aug 31, 2026 | 9,600.00 | 9,600.00 | 9,330.00 | 9,330.00 | 9,330.00 | -2.10% | 17,667 |
| Aug 28, 2026 | 9,310.00 | 9,610.00 | 9,250.00 | 9,530.00 | 9,530.00 | 2.80% | 49,730 |
| Aug 27, 2026 | 9,320.00 | 9,640.00 | 9,210.00 | 9,270.00 | 9,270.00 | 0.32% | 77,762 |
| Aug 26, 2026 | 9,090.00 | 9,270.00 | 9,000.00 | 9,240.00 | 9,240.00 | 1.76% | 60,316 |
| Aug 25, 2026 | 9,060.00 | 9,080.00 | 8,700.00 | 9,080.00 | 9,080.00 | 2.48% | 70,198 |
| Aug 24, 2026 | 9,680.00 | 9,680.00 | 8,840.00 | 8,860.00 | 8,860.00 | -7.03% | 101,226 |
| Aug 21, 2026 | 9,700.00 | 9,750.00 | 9,440.00 | 9,530.00 | 9,530.00 | -0.42% | 85,459 |
| Aug 20, 2026 | 9,960.00 | 10,000.00 | 9,340.00 | 9,570.00 | 9,570.00 | -4.30% | 130,017 |
| Aug 19, 2026 | 10,090.00 | 10,300.00 | 9,860.00 | 10,000.00 | 10,000.00 | -1.28% | 154,161 |
| Aug 18, 2026 | 10,390.00 | 10,560.00 | 10,030.00 | 10,130.00 | 10,130.00 | -2.60% | 167,046 |
| Aug 14, 2026 | 10,030.00 | 10,490.00 | 9,970.00 | 10,400.00 | 10,400.00 | 3.69% | 233,543 |
| Aug 13, 2026 | 10,320.00 | 10,740.00 | 9,950.00 | 10,030.00 | 10,030.00 | -2.81% | 250,086 |
| Aug 12, 2026 | 10,830.00 | 10,940.00 | 10,080.00 | 10,320.00 | 10,320.00 | -5.75% | 280,606 |
| Aug 11, 2026 | 10,880.00 | 11,260.00 | 10,610.00 | 10,950.00 | 10,950.00 | -1.44% | 187,391 |
| Aug 10, 2026 | 11,230.00 | 11,540.00 | 10,110.00 | 11,110.00 | 11,110.00 | -0.98% | 394,556 |
| Aug 7, 2026 | 11,000.00 | 11,640.00 | 10,930.00 | 11,220.00 | 11,220.00 | 2.47% | 347,911 |
| Aug 6, 2026 | 10,190.00 | 10,960.00 | 10,140.00 | 10,950.00 | 10,950.00 | 9.50% | 443,866 |
| Aug 5, 2026 | 9,250.00 | 10,220.00 | 8,940.00 | 10,000.00 | 10,000.00 | 7.87% | 596,804 |
| Aug 4, 2026 | 7,920.00 | 9,290.00 | 7,920.00 | 9,270.00 | 9,270.00 | 17.34% | 1,478,688 |
| Aug 3, 2026 | 7,880.00 | 7,940.00 | 7,760.00 | 7,900.00 | 7,900.00 | 0.38% | 48,135 |
| Jul 31, 2026 | 7,580.00 | 7,900.00 | 7,460.00 | 7,870.00 | 7,870.00 | 4.79% | 100,489 |
| Jul 30, 2026 | 7,580.00 | 7,830.00 | 7,300.00 | 7,510.00 | 7,510.00 | -2.59% | 65,709 |
| Jul 29, 2026 | 7,610.00 | 7,810.00 | 7,380.00 | 7,710.00 | 7,710.00 | -0.13% | 92,487 |
| Jul 28, 2026 | 7,630.00 | 7,855.00 | 7,320.00 | 7,720.00 | 7,720.00 | 1.05% | 155,592 |
| Jul 27, 2026 | 7,520.00 | 7,670.00 | 7,390.00 | 7,640.00 | 7,640.00 | 2.41% | 34,783 |
| Jul 24, 2026 | 7,470.00 | 7,640.00 | 7,360.00 | 7,460.00 | 7,460.00 | 0.13% | 31,390 |
| Jul 23, 2026 | 7,370.00 | 7,450.00 | 7,270.00 | 7,450.00 | 7,450.00 | 1.09% | 22,051 |
| Jul 22, 2026 | 7,220.00 | 7,470.00 | 7,190.00 | 7,370.00 | 7,370.00 | 1.80% | 23,447 |