GaeaSoft Corp. (KOSDAQ:051160)
South Korea · Delayed Price · Currency is KRW 8,080.00
+200.00 (2.54%)
At close: Jun 1, 2026
GaeaSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7,900.00 | 8,160.00 | 7,690.00 | 8,080.00 | 8,080.00 | 2.54% | 147,955 |
| May 29, 2026 | 7,940.00 | 8,120.00 | 7,420.00 | 7,880.00 | 7,880.00 | -0.51% | 86,027 |
| May 28, 2026 | 7,700.00 | 7,920.00 | 7,540.00 | 7,920.00 | 7,920.00 | 2.86% | 88,426 |
| May 27, 2026 | 7,710.00 | 7,870.00 | 7,400.00 | 7,700.00 | 7,700.00 | -0.65% | 72,450 |
| 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% | 59,507 |
| May 20, 2026 | 7,480.00 | 7,550.00 | 7,180.00 | 7,360.00 | 7,360.00 | -1.60% | 20,697 |
| 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 |
| 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% | 45,077 |
| Apr 2, 2026 | 8,090.00 | 8,260.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.49% | 144,775 |
| Apr 1, 2026 | 7,950.00 | 8,120.00 | 7,950.00 | 8,090.00 | 8,090.00 | 2.66% | 72,590 |
| Mar 31, 2026 | 7,940.00 | 8,070.00 | 7,840.00 | 7,880.00 | 7,880.00 | -0.63% | 40,558 |
| 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% | 99,548 |
| Mar 26, 2026 | 8,070.00 | 8,070.00 | 7,850.00 | 7,990.00 | 7,990.00 | -0.62% | 22,626 |
| Mar 25, 2026 | 7,940.00 | 8,090.00 | 7,900.00 | 8,040.00 | 8,040.00 | 1.26% | 52,508 |
| Mar 24, 2026 | 7,760.00 | 8,000.00 | 7,690.00 | 7,940.00 | 7,940.00 | 3.93% | 53,279 |
| Mar 23, 2026 | 8,120.00 | 8,140.00 | 7,560.00 | 7,640.00 | 7,640.00 | -5.91% | 85,464 |
| Mar 20, 2026 | 8,100.00 | 8,230.00 | 7,950.00 | 8,120.00 | 8,120.00 | 0.62% | 108,929 |
| Mar 19, 2026 | 8,060.00 | 8,300.00 | 7,990.00 | 8,070.00 | 8,070.00 | -1.34% | 94,365 |