GaeaSoft Corp. (KOSDAQ:051160)
South Korea · Delayed Price · Currency is KRW 13,250
+140 (1.07%)
At close: Oct 28, 2026
GaeaSoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 13,120.00 | 13,410.00 | 12,950.00 | 13,250.00 | 13,250.00 | 1.07% | 35,799 |
| Oct 27, 2026 | 12,270.00 | 13,110.00 | 12,270.00 | 13,110.00 | 13,110.00 | 7.28% | 44,776 |
| Oct 26, 2026 | 12,700.00 | 13,000.00 | 12,150.00 | 12,220.00 | 12,220.00 | -3.78% | 43,807 |
| Oct 23, 2026 | 13,310.00 | 13,310.00 | 12,630.00 | 12,700.00 | 12,700.00 | -3.71% | 78,953 |
| Oct 22, 2026 | 13,350.00 | 13,590.00 | 12,810.00 | 13,190.00 | 13,190.00 | -1.35% | 69,300 |
| Oct 21, 2026 | 14,800.00 | 14,915.00 | 13,330.00 | 13,370.00 | 13,370.00 | -9.36% | 98,210 |
| Oct 20, 2026 | 14,400.00 | 15,600.00 | 14,030.00 | 14,750.00 | 14,750.00 | -0.14% | 136,303 |
| Oct 19, 2026 | 13,230.00 | 14,800.00 | 13,230.00 | 14,770.00 | 14,770.00 | 9.41% | 262,429 |
| Oct 16, 2026 | 12,820.00 | 13,920.00 | 12,820.00 | 13,500.00 | 13,500.00 | 6.38% | 99,765 |
| Oct 15, 2026 | 12,550.00 | 12,880.00 | 12,000.00 | 12,690.00 | 12,690.00 | 0.08% | 88,279 |
| Oct 14, 2026 | 12,250.00 | 12,900.00 | 12,240.00 | 12,680.00 | 12,680.00 | 3.68% | 29,734 |
| Oct 13, 2026 | 12,500.00 | 12,660.00 | 12,040.00 | 12,230.00 | 12,230.00 | -3.40% | 76,193 |
| Oct 12, 2026 | 14,220.00 | 14,340.00 | 12,660.00 | 12,660.00 | 12,660.00 | -10.97% | 171,350 |
| Oct 8, 2026 | 13,780.00 | 14,325.00 | 13,680.00 | 14,220.00 | 14,220.00 | 3.19% | 205,446 |
| Oct 7, 2026 | 13,660.00 | 14,280.00 | 13,420.00 | 13,780.00 | 13,780.00 | 0.88% | 218,284 |
| Oct 6, 2026 | 12,930.00 | 13,770.00 | 12,710.00 | 13,660.00 | 13,660.00 | 5.81% | 185,712 |
| 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 |