GaeaSoft Corp. (KOSDAQ:051160)
South Korea · Delayed Price · Currency is KRW 6,970.00
-200.00 (-2.79%)
At close: Jun 19, 2026
GaeaSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7,210.00 | 7,210.00 | 6,800.00 | 6,970.00 | 6,970.00 | -2.79% | 67,100 |
| Jun 18, 2026 | 7,260.00 | 7,330.00 | 7,030.00 | 7,170.00 | 7,170.00 | -1.24% | 71,971 |
| Jun 17, 2026 | 7,300.00 | 7,370.00 | 7,170.00 | 7,260.00 | 7,260.00 | -0.68% | 35,040 |
| Jun 16, 2026 | 7,250.00 | 7,370.00 | 7,190.00 | 7,310.00 | 7,310.00 | - | 24,653 |
| Jun 15, 2026 | 7,410.00 | 7,440.00 | 7,220.00 | 7,310.00 | 7,310.00 | -0.27% | 45,217 |
| Jun 12, 2026 | 7,250.00 | 7,420.00 | 7,140.00 | 7,330.00 | 7,330.00 | 2.23% | 52,203 |
| Jun 11, 2026 | 7,180.00 | 7,400.00 | 7,040.00 | 7,170.00 | 7,170.00 | -2.18% | 59,675 |
| Jun 10, 2026 | 7,340.00 | 7,400.00 | 7,030.00 | 7,330.00 | 7,330.00 | -0.95% | 48,306 |
| Jun 9, 2026 | 7,330.00 | 7,930.00 | 7,200.00 | 7,400.00 | 7,400.00 | 0.95% | 82,206 |
| Jun 8, 2026 | 7,800.00 | 7,940.00 | 7,170.00 | 7,330.00 | 7,330.00 | -7.91% | 121,146 |
| Jun 5, 2026 | 7,890.00 | 8,020.00 | 7,750.00 | 7,960.00 | 7,960.00 | 0.13% | 59,548 |
| Jun 4, 2026 | 7,950.00 | 8,070.00 | 7,770.00 | 7,950.00 | 7,950.00 | -0.63% | 61,571 |
| Jun 2, 2026 | 8,010.00 | 8,020.00 | 7,610.00 | 8,000.00 | 8,000.00 | -0.99% | 59,164 |
| Jun 1, 2026 | 7,900.00 | 8,160.00 | 7,690.00 | 8,080.00 | 8,080.00 | 2.54% | 148,393 |
| May 29, 2026 | 7,940.00 | 8,120.00 | 7,420.00 | 7,880.00 | 7,880.00 | -0.51% | 86,219 |
| May 28, 2026 | 7,700.00 | 7,920.00 | 7,540.00 | 7,920.00 | 7,920.00 | 2.86% | 88,761 |
| May 27, 2026 | 7,710.00 | 7,870.00 | 7,400.00 | 7,700.00 | 7,700.00 | -0.65% | 72,502 |
| May 26, 2026 | 7,730.00 | 7,870.00 | 7,670.00 | 7,750.00 | 7,750.00 | 1.04% | 50,426 |
| May 22, 2026 | 7,470.00 | 7,670.00 | 7,360.00 | 7,670.00 | 7,670.00 | 2.82% | 68,831 |
| May 21, 2026 | 7,360.00 | 7,750.00 | 7,180.00 | 7,460.00 | 7,460.00 | 1.36% | 59,509 |
| May 20, 2026 | 7,480.00 | 7,550.00 | 7,180.00 | 7,360.00 | 7,360.00 | -1.60% | 20,698 |
| May 19, 2026 | 7,520.00 | 7,640.00 | 7,350.00 | 7,480.00 | 7,480.00 | -0.53% | 25,144 |
| May 18, 2026 | 7,530.00 | 7,580.00 | 7,220.00 | 7,520.00 | 7,520.00 | 0.94% | 52,324 |
| May 15, 2026 | 7,720.00 | 7,900.00 | 7,370.00 | 7,450.00 | 7,450.00 | -4.49% | 103,896 |
| May 14, 2026 | 7,240.00 | 8,280.00 | 7,190.00 | 7,800.00 | 7,800.00 | 7.73% | 515,923 |
| May 13, 2026 | 7,090.00 | 7,260.00 | 7,090.00 | 7,240.00 | 7,240.00 | 0.56% | 25,109 |
| May 12, 2026 | 7,190.00 | 7,270.00 | 6,840.00 | 7,200.00 | 7,200.00 | -0.96% | 55,575 |
| May 11, 2026 | 7,450.00 | 7,470.00 | 7,140.00 | 7,270.00 | 7,270.00 | -2.15% | 53,918 |
| May 8, 2026 | 7,350.00 | 7,490.00 | 7,310.00 | 7,430.00 | 7,430.00 | 1.09% | 24,969 |
| May 7, 2026 | 7,370.00 | 7,390.00 | 7,250.00 | 7,350.00 | 7,350.00 | -0.27% | 16,144 |
| May 6, 2026 | 7,570.00 | 7,570.00 | 7,220.00 | 7,370.00 | 7,370.00 | -2.64% | 58,550 |
| May 4, 2026 | 7,520.00 | 7,580.00 | 7,400.00 | 7,570.00 | 7,570.00 | 0.66% | 58,153 |
| Apr 30, 2026 | 7,550.00 | 7,550.00 | 7,450.00 | 7,520.00 | 7,520.00 | -0.27% | 15,512 |
| Apr 29, 2026 | 7,430.00 | 7,570.00 | 7,380.00 | 7,540.00 | 7,540.00 | 2.17% | 21,668 |
| Apr 28, 2026 | 7,530.00 | 7,540.00 | 7,340.00 | 7,380.00 | 7,380.00 | -1.20% | 47,096 |
| Apr 27, 2026 | 7,550.00 | 7,600.00 | 7,440.00 | 7,470.00 | 7,470.00 | -1.06% | 46,209 |
| Apr 24, 2026 | 7,490.00 | 7,560.00 | 7,410.00 | 7,550.00 | 7,550.00 | 1.07% | 22,970 |
| Apr 23, 2026 | 7,560.00 | 7,560.00 | 7,330.00 | 7,470.00 | 7,470.00 | -0.40% | 29,521 |
| Apr 22, 2026 | 7,570.00 | 7,580.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.40% | 43,296 |
| Apr 21, 2026 | 7,680.00 | 7,680.00 | 7,410.00 | 7,530.00 | 7,530.00 | -1.95% | 94,128 |
| Apr 20, 2026 | 7,770.00 | 8,090.00 | 7,610.00 | 7,680.00 | 7,680.00 | -0.65% | 58,528 |
| Apr 17, 2026 | 7,810.00 | 7,880.00 | 7,650.00 | 7,730.00 | 7,730.00 | -1.28% | 58,947 |
| Apr 16, 2026 | 7,780.00 | 7,920.00 | 7,650.00 | 7,830.00 | 7,830.00 | 1.69% | 50,912 |
| Apr 15, 2026 | 7,960.00 | 7,970.00 | 7,630.00 | 7,700.00 | 7,700.00 | -3.14% | 110,782 |
| Apr 14, 2026 | 7,750.00 | 8,200.00 | 7,750.00 | 7,950.00 | 7,950.00 | 3.11% | 144,886 |
| Apr 13, 2026 | 7,650.00 | 7,770.00 | 7,630.00 | 7,710.00 | 7,710.00 | 0.52% | 22,432 |
| Apr 10, 2026 | 7,760.00 | 7,760.00 | 7,620.00 | 7,670.00 | 7,670.00 | -0.39% | 32,300 |
| Apr 9, 2026 | 7,840.00 | 7,860.00 | 7,620.00 | 7,700.00 | 7,700.00 | -1.28% | 21,858 |
| Apr 8, 2026 | 7,900.00 | 7,900.00 | 7,680.00 | 7,800.00 | 7,800.00 | -1.02% | 45,324 |
| Apr 7, 2026 | 7,880.00 | 7,920.00 | 7,630.00 | 7,880.00 | 7,880.00 | -0.51% | 32,259 |