GaeaSoft Corp. (KOSDAQ:051160)
South Korea · Delayed Price · Currency is KRW 8,860.00
-670.00 (-7.03%)
At close: Aug 24, 2026
GaeaSoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7,000.00 | 7,280.00 | 7,000.00 | 7,240.00 | 7,240.00 | 1.54% | 32,562 |
| Jul 20, 2026 | 7,110.00 | 7,310.00 | 7,010.00 | 7,130.00 | 7,130.00 | -1.66% | 12,770 |
| Jul 16, 2026 | 7,100.00 | 7,280.00 | 7,070.00 | 7,250.00 | 7,250.00 | 0.97% | 27,778 |
| Jul 15, 2026 | 7,090.00 | 7,250.00 | 7,090.00 | 7,180.00 | 7,180.00 | 0.84% | 29,274 |
| Jul 14, 2026 | 7,050.00 | 7,180.00 | 6,910.00 | 7,120.00 | 7,120.00 | -0.97% | 36,574 |
| Jul 13, 2026 | 7,300.00 | 7,440.00 | 7,100.00 | 7,190.00 | 7,190.00 | -2.71% | 9,725 |
| Jul 10, 2026 | 7,100.00 | 7,390.00 | 7,100.00 | 7,390.00 | 7,390.00 | 3.79% | 24,792 |
| Jul 9, 2026 | 7,130.00 | 7,210.00 | 6,970.00 | 7,120.00 | 7,120.00 | -0.14% | 13,904 |
| Jul 8, 2026 | 7,200.00 | 7,220.00 | 6,990.00 | 7,130.00 | 7,130.00 | -0.56% | 19,533 |
| Jul 7, 2026 | 7,120.00 | 7,300.00 | 6,990.00 | 7,170.00 | 7,170.00 | - | 11,822 |
| Jul 6, 2026 | 7,140.00 | 7,170.00 | 6,980.00 | 7,170.00 | 7,170.00 | 0.42% | 19,833 |
| Jul 3, 2026 | 7,000.00 | 7,140.00 | 6,890.00 | 7,140.00 | 7,140.00 | 1.13% | 12,891 |
| Jul 2, 2026 | 7,070.00 | 7,160.00 | 6,980.00 | 7,060.00 | 7,060.00 | -0.70% | 22,153 |
| Jul 1, 2026 | 7,370.00 | 7,460.00 | 7,040.00 | 7,110.00 | 7,110.00 | -3.40% | 36,006 |
| Jun 30, 2026 | 7,140.00 | 7,460.00 | 7,140.00 | 7,360.00 | 7,360.00 | 2.36% | 61,625 |
| Jun 29, 2026 | 6,400.00 | 7,220.00 | 6,400.00 | 7,190.00 | 7,190.00 | 9.10% | 91,489 |
| Jun 26, 2026 | 6,470.00 | 6,590.00 | 6,270.00 | 6,590.00 | 6,590.00 | 1.23% | 56,213 |
| Jun 25, 2026 | 6,600.00 | 6,655.00 | 6,470.00 | 6,510.00 | 6,510.00 | -1.66% | 33,494 |
| Jun 24, 2026 | 6,570.00 | 6,660.00 | 6,420.00 | 6,620.00 | 6,620.00 | 0.30% | 38,184 |
| Jun 23, 2026 | 6,860.00 | 6,880.00 | 6,400.00 | 6,600.00 | 6,600.00 | -3.08% | 48,079 |
| Jun 22, 2026 | 6,930.00 | 7,030.00 | 6,600.00 | 6,810.00 | 6,810.00 | -2.30% | 67,822 |
| 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 |