GaeaSoft Corp. (KOSDAQ:051160)
South Korea · Delayed Price · Currency is KRW 7,430.00
+80.00 (1.09%)
At close: May 8, 2026
GaeaSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7,450.00 | 7,470.00 | 7,140.00 | 7,270.00 | 7,270.00 | -2.15% | 53,810 |
| 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% | 16,128 |
| 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% | 21,665 |
| 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% | 22,967 |
| Apr 23, 2026 | 7,560.00 | 7,560.00 | 7,330.00 | 7,470.00 | 7,470.00 | -0.40% | 29,520 |
| 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% | 58,804 |
| Apr 16, 2026 | 7,780.00 | 7,920.00 | 7,650.00 | 7,830.00 | 7,830.00 | 1.69% | 50,894 |
| Apr 15, 2026 | 7,960.00 | 7,970.00 | 7,630.00 | 7,700.00 | 7,700.00 | -3.14% | 110,301 |
| Apr 14, 2026 | 7,750.00 | 8,200.00 | 7,750.00 | 7,950.00 | 7,950.00 | 3.11% | 144,880 |
| 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% | 21,857 |
| Apr 8, 2026 | 7,900.00 | 7,900.00 | 7,680.00 | 7,800.00 | 7,800.00 | -1.02% | 45,313 |
| Apr 7, 2026 | 7,880.00 | 7,920.00 | 7,630.00 | 7,880.00 | 7,880.00 | -0.51% | 32,259 |
| Apr 6, 2026 | 8,000.00 | 8,040.00 | 7,680.00 | 7,920.00 | 7,920.00 | -1.00% | 39,406 |
| Apr 3, 2026 | 8,170.00 | 8,240.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.62% | 45,015 |
| Apr 2, 2026 | 8,090.00 | 8,260.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.49% | 143,649 |
| Apr 1, 2026 | 7,950.00 | 8,120.00 | 7,950.00 | 8,090.00 | 8,090.00 | 2.66% | 71,351 |
| Mar 31, 2026 | 7,940.00 | 8,070.00 | 7,840.00 | 7,880.00 | 7,880.00 | -0.63% | 40,557 |
| Mar 30, 2026 | 8,000.00 | 8,060.00 | 7,810.00 | 7,930.00 | 7,930.00 | -0.88% | 39,104 |
| Mar 27, 2026 | 7,850.00 | 8,060.00 | 7,670.00 | 8,000.00 | 8,000.00 | 0.13% | 99,541 |
| Mar 26, 2026 | 8,070.00 | 8,070.00 | 7,850.00 | 7,990.00 | 7,990.00 | -0.62% | 22,625 |
| Mar 25, 2026 | 7,940.00 | 8,090.00 | 7,900.00 | 8,040.00 | 8,040.00 | 1.26% | 52,506 |
| Mar 24, 2026 | 7,760.00 | 8,000.00 | 7,690.00 | 7,940.00 | 7,940.00 | 3.93% | 53,051 |
| Mar 23, 2026 | 8,120.00 | 8,140.00 | 7,560.00 | 7,640.00 | 7,640.00 | -5.91% | 85,456 |
| Mar 20, 2026 | 8,100.00 | 8,230.00 | 7,950.00 | 8,120.00 | 8,120.00 | 0.62% | 108,708 |
| Mar 19, 2026 | 8,060.00 | 8,300.00 | 7,990.00 | 8,070.00 | 8,070.00 | -1.34% | 94,365 |
| Mar 18, 2026 | 7,700.00 | 8,210.00 | 7,700.00 | 8,180.00 | 8,180.00 | 6.10% | 245,459 |
| Mar 17, 2026 | 7,680.00 | 7,800.00 | 7,590.00 | 7,710.00 | 7,710.00 | 0.39% | 80,683 |
| Mar 16, 2026 | 7,660.00 | 7,760.00 | 7,470.00 | 7,680.00 | 7,680.00 | -0.65% | 49,706 |
| Mar 13, 2026 | 7,780.00 | 7,980.00 | 7,660.00 | 7,730.00 | 7,730.00 | -1.65% | 72,323 |
| Mar 12, 2026 | 7,340.00 | 8,070.00 | 7,260.00 | 7,860.00 | 7,860.00 | 7.23% | 286,509 |
| Mar 11, 2026 | 7,290.00 | 7,390.00 | 7,250.00 | 7,330.00 | 7,330.00 | 0.55% | 34,763 |
| Mar 10, 2026 | 7,230.00 | 7,420.00 | 7,120.00 | 7,290.00 | 7,290.00 | 0.97% | 37,652 |
| Mar 9, 2026 | 7,100.00 | 7,330.00 | 7,050.00 | 7,220.00 | 7,220.00 | -2.43% | 74,527 |
| Mar 6, 2026 | 7,100.00 | 7,490.00 | 6,870.00 | 7,400.00 | 7,400.00 | 4.23% | 188,275 |
| Mar 5, 2026 | 6,760.00 | 7,200.00 | 6,760.00 | 7,100.00 | 7,100.00 | 6.93% | 88,616 |
| Mar 4, 2026 | 6,950.00 | 7,060.00 | 6,480.00 | 6,640.00 | 6,640.00 | -5.95% | 101,829 |
| Mar 3, 2026 | 7,300.00 | 7,310.00 | 7,020.00 | 7,060.00 | 7,060.00 | -3.42% | 58,067 |
| Feb 27, 2026 | 7,300.00 | 7,440.00 | 7,240.00 | 7,310.00 | 7,310.00 | -0.95% | 89,506 |
| Feb 26, 2026 | 7,450.00 | 7,680.00 | 7,300.00 | 7,380.00 | 7,380.00 | - | 149,085 |