GABIA, Inc. (KOSDAQ:079940)
South Korea · Delayed Price · Currency is KRW 30,300
+650 (2.19%)
Last updated: Sep 19, 2025, 10:54 AM KST
GABIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29,650.00 | 30,600.00 | 29,000.00 | 29,150.00 | 29,150.00 | -1.69% | 100,908 |
| Sep 18, 2025 | 29,700.00 | 29,700.00 | 28,700.00 | 29,650.00 | 29,650.00 | - | 43,231 |
| Sep 17, 2025 | 30,050.00 | 30,150.00 | 29,250.00 | 29,650.00 | 29,650.00 | -1.33% | 40,054 |
| Sep 16, 2025 | 29,500.00 | 31,300.00 | 28,450.00 | 30,050.00 | 30,050.00 | 3.09% | 108,951 |
| Sep 15, 2025 | 29,500.00 | 29,800.00 | 28,750.00 | 29,150.00 | 29,150.00 | -0.68% | 62,124 |
| Sep 12, 2025 | 28,700.00 | 30,850.00 | 28,100.00 | 29,350.00 | 29,350.00 | 2.26% | 215,090 |
| Sep 11, 2025 | 29,400.00 | 29,450.00 | 28,000.00 | 28,700.00 | 28,700.00 | -2.38% | 120,835 |
| Sep 10, 2025 | 26,650.00 | 29,700.00 | 26,650.00 | 29,400.00 | 29,400.00 | 10.32% | 457,403 |
| Sep 9, 2025 | 26,500.00 | 26,650.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.76% | 21,491 |
| Sep 8, 2025 | 25,400.00 | 26,500.00 | 25,400.00 | 26,450.00 | 26,450.00 | 3.93% | 42,907 |
| Sep 5, 2025 | 25,450.00 | 25,700.00 | 25,200.00 | 25,450.00 | 25,450.00 | - | 11,400 |
| Sep 4, 2025 | 25,800.00 | 25,800.00 | 25,300.00 | 25,450.00 | 25,450.00 | -1.36% | 14,348 |
| Sep 3, 2025 | 25,900.00 | 25,900.00 | 25,300.00 | 25,800.00 | 25,800.00 | - | 13,946 |
| Sep 2, 2025 | 24,900.00 | 25,900.00 | 24,900.00 | 25,800.00 | 25,800.00 | 2.79% | 36,282 |
| Sep 1, 2025 | 24,550.00 | 25,350.00 | 24,550.00 | 25,100.00 | 25,100.00 | 0.40% | 23,819 |
| Aug 29, 2025 | 25,500.00 | 25,700.00 | 24,950.00 | 25,000.00 | 25,000.00 | -1.77% | 40,715 |
| Aug 28, 2025 | 24,950.00 | 25,550.00 | 24,700.00 | 25,450.00 | 25,450.00 | 3.25% | 54,580 |
| Aug 27, 2025 | 24,750.00 | 25,100.00 | 24,500.00 | 24,650.00 | 24,650.00 | 0.61% | 40,034 |
| Aug 26, 2025 | 23,900.00 | 24,600.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.73% | 47,186 |
| Aug 25, 2025 | 23,800.00 | 24,200.00 | 23,000.00 | 23,850.00 | 23,850.00 | 0.42% | 22,715 |
| Aug 22, 2025 | 22,950.00 | 23,800.00 | 22,950.00 | 23,750.00 | 23,750.00 | 2.81% | 19,825 |
| Aug 21, 2025 | 22,750.00 | 23,500.00 | 22,750.00 | 23,100.00 | 23,100.00 | 1.54% | 25,280 |
| Aug 20, 2025 | 22,650.00 | 23,050.00 | 22,250.00 | 22,750.00 | 22,750.00 | -1.30% | 30,010 |
| Aug 19, 2025 | 23,300.00 | 23,650.00 | 22,850.00 | 23,050.00 | 23,050.00 | -1.50% | 9,374 |
| Aug 18, 2025 | 22,750.00 | 23,700.00 | 22,750.00 | 23,400.00 | 23,400.00 | 2.86% | 51,214 |
| Aug 14, 2025 | 23,000.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | -0.44% | 20,612 |
| Aug 13, 2025 | 23,000.00 | 23,250.00 | 22,250.00 | 22,850.00 | 22,850.00 | - | 23,697 |
| Aug 12, 2025 | 24,250.00 | 24,250.00 | 22,800.00 | 22,850.00 | 22,850.00 | -4.99% | 23,010 |
| Aug 11, 2025 | 23,350.00 | 24,400.00 | 22,900.00 | 24,050.00 | 24,050.00 | 4.11% | 32,452 |
| Aug 8, 2025 | 23,450.00 | 23,550.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.65% | 13,487 |
| Aug 7, 2025 | 23,500.00 | 23,900.00 | 22,950.00 | 23,250.00 | 23,250.00 | -1.06% | 22,279 |
| Aug 6, 2025 | 23,000.00 | 24,050.00 | 23,000.00 | 23,500.00 | 23,500.00 | 2.40% | 27,300 |
| Aug 5, 2025 | 23,550.00 | 23,900.00 | 22,500.00 | 22,950.00 | 22,950.00 | -2.34% | 47,034 |
| Aug 4, 2025 | 23,700.00 | 24,100.00 | 23,300.00 | 23,500.00 | 23,500.00 | -0.84% | 13,295 |
| Aug 1, 2025 | 24,800.00 | 25,350.00 | 23,550.00 | 23,700.00 | 23,700.00 | -5.77% | 27,831 |
| Jul 31, 2025 | 24,900.00 | 25,450.00 | 24,650.00 | 25,150.00 | 25,150.00 | 2.03% | 17,081 |
| Jul 30, 2025 | 25,300.00 | 25,450.00 | 24,650.00 | 24,650.00 | 24,650.00 | -2.57% | 22,672 |
| Jul 29, 2025 | 23,850.00 | 25,300.00 | 23,550.00 | 25,300.00 | 25,300.00 | 4.12% | 35,266 |
| Jul 28, 2025 | 23,750.00 | 24,400.00 | 23,350.00 | 24,300.00 | 24,300.00 | 1.67% | 31,754 |
| Jul 25, 2025 | 24,050.00 | 24,450.00 | 23,700.00 | 23,900.00 | 23,900.00 | -0.62% | 9,952 |
| Jul 24, 2025 | 24,000.00 | 24,350.00 | 23,750.00 | 24,050.00 | 24,050.00 | 0.21% | 17,850 |
| Jul 23, 2025 | 24,650.00 | 24,750.00 | 23,700.00 | 24,000.00 | 24,000.00 | -1.84% | 16,735 |
| Jul 22, 2025 | 24,350.00 | 24,800.00 | 23,850.00 | 24,450.00 | 24,450.00 | 0.62% | 30,590 |
| Jul 21, 2025 | 24,800.00 | 24,950.00 | 24,250.00 | 24,300.00 | 24,300.00 | -2.02% | 13,277 |
| Jul 18, 2025 | 24,750.00 | 25,100.00 | 24,150.00 | 24,800.00 | 24,800.00 | 0.20% | 17,667 |
| Jul 17, 2025 | 25,000.00 | 25,500.00 | 24,500.00 | 24,750.00 | 24,750.00 | -1.00% | 46,673 |
| Jul 16, 2025 | 26,200.00 | 26,400.00 | 24,850.00 | 25,000.00 | 25,000.00 | -4.58% | 44,204 |
| Jul 15, 2025 | 26,800.00 | 27,000.00 | 26,150.00 | 26,200.00 | 26,200.00 | -1.13% | 27,908 |
| Jul 14, 2025 | 26,300.00 | 26,750.00 | 25,750.00 | 26,500.00 | 26,500.00 | 0.76% | 51,028 |
| Jul 11, 2025 | 27,250.00 | 27,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | -3.49% | 44,929 |