GABIA, Inc. (KOSDAQ:079940)
South Korea · Delayed Price · Currency is KRW 27,350
+1,500 (5.80%)
At close: Mar 20, 2026
GABIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25,850.00 | 27,550.00 | 25,850.00 | 27,350.00 | 27,350.00 | 5.80% | 29,988 |
| Mar 19, 2026 | 27,300.00 | 27,350.00 | 25,650.00 | 25,850.00 | 25,850.00 | -5.66% | 49,673 |
| Mar 18, 2026 | 27,700.00 | 28,100.00 | 26,875.00 | 27,400.00 | 27,400.00 | - | 98,575 |
| Mar 17, 2026 | 27,950.00 | 28,200.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.26% | 15,915 |
| Mar 16, 2026 | 28,300.00 | 28,300.00 | 27,400.00 | 27,750.00 | 27,750.00 | -1.60% | 13,159 |
| Mar 13, 2026 | 27,800.00 | 28,250.00 | 27,400.00 | 28,200.00 | 28,200.00 | 0.89% | 8,727 |
| Mar 12, 2026 | 28,400.00 | 28,450.00 | 27,550.00 | 27,950.00 | 27,950.00 | -1.58% | 19,668 |
| Mar 11, 2026 | 29,800.00 | 30,550.00 | 28,200.00 | 28,400.00 | 28,400.00 | -4.38% | 22,086 |
| Mar 10, 2026 | 30,100.00 | 30,150.00 | 29,300.00 | 29,700.00 | 29,700.00 | 1.71% | 8,489 |
| Mar 9, 2026 | 28,800.00 | 29,200.00 | 28,600.00 | 29,200.00 | 29,200.00 | -2.34% | 7,535 |
| Mar 6, 2026 | 29,800.00 | 30,350.00 | 29,200.00 | 29,900.00 | 29,900.00 | 0.17% | 5,313 |
| Mar 5, 2026 | 28,500.00 | 29,850.00 | 28,500.00 | 29,850.00 | 29,850.00 | 11.38% | 10,131 |
| Mar 4, 2026 | 30,000.00 | 30,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | -10.82% | 44,113 |
| Mar 3, 2026 | 30,950.00 | 32,600.00 | 30,050.00 | 30,050.00 | 30,050.00 | -5.80% | 31,893 |
| Feb 27, 2026 | 30,550.00 | 32,300.00 | 30,450.00 | 31,900.00 | 31,900.00 | 6.33% | 66,899 |
| Feb 26, 2026 | 31,500.00 | 31,800.00 | 29,950.00 | 30,000.00 | 30,000.00 | -3.38% | 45,756 |
| Feb 25, 2026 | 32,300.00 | 32,300.00 | 30,850.00 | 31,050.00 | 31,050.00 | -2.51% | 29,545 |
| Feb 24, 2026 | 32,700.00 | 33,050.00 | 31,850.00 | 31,850.00 | 31,850.00 | -3.04% | 24,559 |
| Feb 23, 2026 | 32,650.00 | 33,200.00 | 32,450.00 | 32,850.00 | 32,850.00 | 0.77% | 8,833 |
| Feb 20, 2026 | 32,250.00 | 32,800.00 | 31,750.00 | 32,600.00 | 32,600.00 | 0.62% | 19,608 |
| Feb 19, 2026 | 33,250.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | -0.61% | 31,680 |
| Feb 13, 2026 | 33,400.00 | 33,900.00 | 32,400.00 | 32,600.00 | 32,600.00 | -3.26% | 12,367 |
| Feb 12, 2026 | 33,350.00 | 34,400.00 | 32,900.00 | 33,700.00 | 33,700.00 | 2.90% | 27,262 |
| Feb 11, 2026 | 32,900.00 | 33,150.00 | 32,250.00 | 32,750.00 | 32,750.00 | 0.77% | 20,741 |
| Feb 10, 2026 | 31,500.00 | 33,100.00 | 31,300.00 | 32,500.00 | 32,500.00 | 2.04% | 22,785 |
| Feb 9, 2026 | 33,000.00 | 33,050.00 | 31,450.00 | 31,850.00 | 31,850.00 | -2.00% | 25,150 |
| Feb 6, 2026 | 32,300.00 | 34,300.00 | 30,950.00 | 32,500.00 | 32,500.00 | -0.76% | 25,714 |
| Feb 5, 2026 | 33,150.00 | 33,700.00 | 31,200.00 | 32,750.00 | 32,750.00 | -1.65% | 31,286 |
| Feb 4, 2026 | 33,900.00 | 34,400.00 | 33,000.00 | 33,300.00 | 33,300.00 | -1.91% | 14,760 |
| Feb 3, 2026 | 33,700.00 | 35,500.00 | 33,250.00 | 33,950.00 | 33,950.00 | 3.82% | 21,060 |
| Feb 2, 2026 | 33,300.00 | 33,500.00 | 32,000.00 | 32,700.00 | 32,700.00 | -2.39% | 24,038 |
| Jan 30, 2026 | 35,950.00 | 36,750.00 | 33,500.00 | 33,500.00 | 33,500.00 | -7.20% | 41,217 |
| Jan 29, 2026 | 34,550.00 | 36,500.00 | 33,350.00 | 36,100.00 | 36,100.00 | 4.94% | 40,311 |
| Jan 28, 2026 | 33,300.00 | 34,500.00 | 33,250.00 | 34,400.00 | 34,400.00 | 4.24% | 25,284 |
| Jan 27, 2026 | 33,200.00 | 33,300.00 | 32,700.00 | 33,000.00 | 33,000.00 | -0.15% | 16,604 |
| Jan 26, 2026 | 32,700.00 | 33,150.00 | 31,200.00 | 33,050.00 | 33,050.00 | 1.38% | 25,801 |
| Jan 23, 2026 | 31,900.00 | 32,950.00 | 31,750.00 | 32,600.00 | 32,600.00 | 2.84% | 28,336 |
| Jan 22, 2026 | 31,700.00 | 32,300.00 | 31,000.00 | 31,700.00 | 31,700.00 | 2.59% | 31,588 |
| Jan 21, 2026 | 31,900.00 | 32,300.00 | 30,900.00 | 30,900.00 | 30,900.00 | -3.29% | 11,402 |
| Jan 20, 2026 | 31,300.00 | 32,500.00 | 31,150.00 | 31,950.00 | 31,950.00 | 2.73% | 16,578 |
| Jan 19, 2026 | 30,450.00 | 31,700.00 | 30,450.00 | 31,100.00 | 31,100.00 | 1.14% | 13,414 |
| Jan 16, 2026 | 31,000.00 | 31,550.00 | 30,750.00 | 30,750.00 | 30,750.00 | -0.81% | 6,373 |
| Jan 15, 2026 | 31,000.00 | 31,050.00 | 30,350.00 | 31,000.00 | 31,000.00 | 0.81% | 11,874 |
| Jan 14, 2026 | 30,600.00 | 31,200.00 | 30,600.00 | 30,750.00 | 30,750.00 | 0.49% | 9,174 |
| Jan 13, 2026 | 30,600.00 | 31,400.00 | 30,350.00 | 30,600.00 | 30,600.00 | 0.33% | 16,213 |
| Jan 12, 2026 | 30,400.00 | 31,300.00 | 29,900.00 | 30,500.00 | 30,500.00 | 0.33% | 20,375 |
| Jan 9, 2026 | 31,550.00 | 32,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | -3.65% | 27,453 |
| Jan 8, 2026 | 32,450.00 | 33,000.00 | 31,050.00 | 31,550.00 | 31,550.00 | -3.66% | 39,982 |
| Jan 7, 2026 | 32,900.00 | 33,050.00 | 32,450.00 | 32,750.00 | 32,750.00 | -0.46% | 15,870 |
| Jan 6, 2026 | 32,650.00 | 33,050.00 | 32,450.00 | 32,900.00 | 32,900.00 | -0.30% | 11,889 |