GABIA, Inc. (KOSDAQ:079940)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,850
+2,750 (10.54%)
At close: Oct 29, 2025

GABIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202528,850.0029,000.0027,950.0028,650.0028,650.00-0.69%39,082
Oct 29, 202526,500.0029,600.0026,400.0028,850.0028,850.0010.54%190,313
Oct 28, 202525,850.0026,600.0025,200.0026,100.0026,100.000.97%25,409
Oct 27, 202525,200.0026,200.0025,150.0025,850.0025,850.001.57%191,506
Oct 24, 202525,850.0026,400.0025,150.0025,450.0025,450.00-1.36%805,812
Oct 23, 202525,900.0026,300.0025,550.0025,800.0025,800.00-0.77%21,085
Oct 22, 202526,250.0026,250.0025,100.0026,000.0026,000.00-0.95%31,929
Oct 21, 202526,750.0026,850.0026,050.0026,250.0026,250.00-0.76%24,014
Oct 20, 202525,800.0026,550.0025,750.0026,450.0026,450.002.52%21,329
Oct 17, 202526,600.0026,650.0025,750.0025,800.0025,800.00-3.19%22,277
Oct 16, 202527,500.0027,600.0026,200.0026,650.0026,650.00-3.09%41,023
Oct 15, 202527,300.0027,700.0026,850.0027,500.0027,500.000.73%22,783
Oct 14, 202527,000.0027,800.0026,850.0027,300.0027,300.002.06%15,355
Oct 13, 202526,350.0027,050.0026,350.0026,750.0026,750.00-1.29%246,666
Oct 10, 202527,550.0027,550.0026,000.0027,100.0027,100.00-1.81%30,308
Oct 2, 202526,800.0027,750.0026,700.0027,600.0027,600.002.60%22,950
Oct 1, 202527,200.0027,550.0026,650.0026,900.0026,900.00-0.92%20,421
Sep 30, 202527,450.0027,500.0026,300.0027,150.0027,150.00-1.27%20,263
Sep 29, 202529,500.0029,500.0027,100.0027,500.0027,500.00-1.43%59,223
Sep 26, 202528,100.0028,500.0027,250.0027,900.0027,900.00-30,752
Sep 25, 202527,350.0027,900.0027,300.0027,900.0027,900.002.01%15,762
Sep 24, 202527,650.0030,000.0025,900.0027,350.0027,350.00-0.36%108,322
Sep 23, 202527,800.0028,000.0027,400.0027,450.0027,450.00-0.72%15,168
Sep 22, 202529,400.0029,400.0027,650.0027,650.0027,650.00-5.15%55,046
Sep 19, 202529,650.0030,600.0029,000.0029,150.0029,150.00-1.69%101,372
Sep 18, 202529,700.0029,700.0028,700.0029,650.0029,650.00-43,231
Sep 17, 202530,050.0030,150.0029,250.0029,650.0029,650.00-1.33%40,054
Sep 16, 202529,500.0031,300.0028,450.0030,050.0030,050.003.09%108,951
Sep 15, 202529,500.0029,800.0028,750.0029,150.0029,150.00-0.68%62,124
Sep 12, 202528,700.0030,850.0028,100.0029,350.0029,350.002.26%215,090
Sep 11, 202529,400.0029,450.0028,000.0028,700.0028,700.00-2.38%120,835
Sep 10, 202526,650.0029,700.0026,650.0029,400.0029,400.0010.32%457,403
Sep 9, 202526,500.0026,650.0026,200.0026,650.0026,650.000.76%21,491
Sep 8, 202525,400.0026,500.0025,400.0026,450.0026,450.003.93%42,907
Sep 5, 202525,450.0025,700.0025,200.0025,450.0025,450.00-11,400
Sep 4, 202525,800.0025,800.0025,300.0025,450.0025,450.00-1.36%14,348
Sep 3, 202525,900.0025,900.0025,300.0025,800.0025,800.00-13,946
Sep 2, 202524,900.0025,900.0024,900.0025,800.0025,800.002.79%36,282
Sep 1, 202524,550.0025,350.0024,550.0025,100.0025,100.000.40%23,819
Aug 29, 202525,500.0025,700.0024,950.0025,000.0025,000.00-1.77%40,715
Aug 28, 202524,950.0025,550.0024,700.0025,450.0025,450.003.25%54,580
Aug 27, 202524,750.0025,100.0024,500.0024,650.0024,650.000.61%40,034
Aug 26, 202523,900.0024,600.0023,850.0024,500.0024,500.002.73%47,186
Aug 25, 202523,800.0024,200.0023,000.0023,850.0023,850.000.42%22,715
Aug 22, 202522,950.0023,800.0022,950.0023,750.0023,750.002.81%19,825
Aug 21, 202522,750.0023,500.0022,750.0023,100.0023,100.001.54%25,280
Aug 20, 202522,650.0023,050.0022,250.0022,750.0022,750.00-1.30%30,010
Aug 19, 202523,300.0023,650.0022,850.0023,050.0023,050.00-1.50%9,374
Aug 18, 202522,750.0023,700.0022,750.0023,400.0023,400.002.86%51,214
Aug 14, 202523,000.0023,100.0022,450.0022,750.0022,750.00-0.44%20,612