GABIA, Inc. (KOSDAQ:079940)
South Korea · Delayed Price · Currency is KRW 28,850
+2,750 (10.54%)
At close: Oct 29, 2025
GABIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28,850.00 | 29,000.00 | 27,950.00 | 28,650.00 | 28,650.00 | -0.69% | 39,082 |
| Oct 29, 2025 | 26,500.00 | 29,600.00 | 26,400.00 | 28,850.00 | 28,850.00 | 10.54% | 190,313 |
| Oct 28, 2025 | 25,850.00 | 26,600.00 | 25,200.00 | 26,100.00 | 26,100.00 | 0.97% | 25,409 |
| Oct 27, 2025 | 25,200.00 | 26,200.00 | 25,150.00 | 25,850.00 | 25,850.00 | 1.57% | 191,506 |
| Oct 24, 2025 | 25,850.00 | 26,400.00 | 25,150.00 | 25,450.00 | 25,450.00 | -1.36% | 805,812 |
| Oct 23, 2025 | 25,900.00 | 26,300.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.77% | 21,085 |
| Oct 22, 2025 | 26,250.00 | 26,250.00 | 25,100.00 | 26,000.00 | 26,000.00 | -0.95% | 31,929 |
| Oct 21, 2025 | 26,750.00 | 26,850.00 | 26,050.00 | 26,250.00 | 26,250.00 | -0.76% | 24,014 |
| Oct 20, 2025 | 25,800.00 | 26,550.00 | 25,750.00 | 26,450.00 | 26,450.00 | 2.52% | 21,329 |
| Oct 17, 2025 | 26,600.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,800.00 | -3.19% | 22,277 |
| Oct 16, 2025 | 27,500.00 | 27,600.00 | 26,200.00 | 26,650.00 | 26,650.00 | -3.09% | 41,023 |
| Oct 15, 2025 | 27,300.00 | 27,700.00 | 26,850.00 | 27,500.00 | 27,500.00 | 0.73% | 22,783 |
| Oct 14, 2025 | 27,000.00 | 27,800.00 | 26,850.00 | 27,300.00 | 27,300.00 | 2.06% | 15,355 |
| Oct 13, 2025 | 26,350.00 | 27,050.00 | 26,350.00 | 26,750.00 | 26,750.00 | -1.29% | 246,666 |
| Oct 10, 2025 | 27,550.00 | 27,550.00 | 26,000.00 | 27,100.00 | 27,100.00 | -1.81% | 30,308 |
| Oct 2, 2025 | 26,800.00 | 27,750.00 | 26,700.00 | 27,600.00 | 27,600.00 | 2.60% | 22,950 |
| Oct 1, 2025 | 27,200.00 | 27,550.00 | 26,650.00 | 26,900.00 | 26,900.00 | -0.92% | 20,421 |
| Sep 30, 2025 | 27,450.00 | 27,500.00 | 26,300.00 | 27,150.00 | 27,150.00 | -1.27% | 20,263 |
| Sep 29, 2025 | 29,500.00 | 29,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | -1.43% | 59,223 |
| Sep 26, 2025 | 28,100.00 | 28,500.00 | 27,250.00 | 27,900.00 | 27,900.00 | - | 30,752 |
| Sep 25, 2025 | 27,350.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,900.00 | 2.01% | 15,762 |
| Sep 24, 2025 | 27,650.00 | 30,000.00 | 25,900.00 | 27,350.00 | 27,350.00 | -0.36% | 108,322 |
| Sep 23, 2025 | 27,800.00 | 28,000.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.72% | 15,168 |
| Sep 22, 2025 | 29,400.00 | 29,400.00 | 27,650.00 | 27,650.00 | 27,650.00 | -5.15% | 55,046 |
| Sep 19, 2025 | 29,650.00 | 30,600.00 | 29,000.00 | 29,150.00 | 29,150.00 | -1.69% | 101,372 |
| 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 |