GABIA, Inc. (KOSDAQ:079940)
South Korea · Delayed Price · Currency is KRW 30,950
-700 (-2.21%)
At close: Jul 13, 2026
GABIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 30,900.00 | 31,450.00 | 30,000.00 | 31,100.00 | 31,100.00 | 0.48% | 14,232 |
| Jul 13, 2026 | 31,600.00 | 32,500.00 | 30,350.00 | 30,950.00 | 30,950.00 | -2.21% | 11,790 |
| Jul 10, 2026 | 31,250.00 | 32,000.00 | 30,900.00 | 31,650.00 | 31,650.00 | 1.61% | 5,719 |
| Jul 9, 2026 | 31,100.00 | 31,600.00 | 30,200.00 | 31,150.00 | 31,150.00 | 0.97% | 13,793 |
| Jul 8, 2026 | 31,750.00 | 31,750.00 | 30,100.00 | 30,850.00 | 30,850.00 | -3.14% | 7,337 |
| Jul 7, 2026 | 31,350.00 | 32,500.00 | 31,000.00 | 31,850.00 | 31,850.00 | 3.41% | 13,700 |
| Jul 6, 2026 | 31,500.00 | 31,850.00 | 30,550.00 | 30,800.00 | 30,800.00 | -2.22% | 7,636 |
| Jul 3, 2026 | 30,550.00 | 31,550.00 | 29,800.00 | 31,500.00 | 31,500.00 | 4.65% | 13,062 |
| Jul 2, 2026 | 30,900.00 | 31,050.00 | 29,700.00 | 30,100.00 | 30,100.00 | -0.33% | 9,080 |
| Jul 1, 2026 | 30,100.00 | 30,700.00 | 29,200.00 | 30,200.00 | 30,200.00 | 1.85% | 12,314 |
| Jun 30, 2026 | 29,450.00 | 30,400.00 | 29,450.00 | 29,650.00 | 29,650.00 | -1.82% | 12,018 |
| Jun 29, 2026 | 29,100.00 | 30,700.00 | 29,100.00 | 30,200.00 | 30,200.00 | 2.37% | 5,770 |
| Jun 26, 2026 | 29,150.00 | 30,000.00 | 28,500.00 | 29,500.00 | 29,500.00 | - | 14,981 |
| Jun 25, 2026 | 29,550.00 | 30,200.00 | 29,350.00 | 29,500.00 | 29,500.00 | 0.34% | 19,559 |
| Jun 24, 2026 | 29,700.00 | 29,700.00 | 28,600.00 | 29,400.00 | 29,400.00 | 1.38% | 12,288 |
| Jun 23, 2026 | 31,300.00 | 31,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | -6.15% | 13,217 |
| Jun 22, 2026 | 31,100.00 | 31,800.00 | 30,800.00 | 30,900.00 | 30,900.00 | -1.90% | 4,983 |
| Jun 19, 2026 | 31,700.00 | 31,700.00 | 30,800.00 | 31,500.00 | 31,500.00 | - | 12,781 |
| Jun 18, 2026 | 31,600.00 | 31,950.00 | 31,200.00 | 31,500.00 | 31,500.00 | 0.48% | 7,741 |
| Jun 17, 2026 | 30,550.00 | 31,550.00 | 30,550.00 | 31,350.00 | 31,350.00 | 1.95% | 6,662 |
| Jun 16, 2026 | 31,100.00 | 31,150.00 | 30,450.00 | 30,750.00 | 30,750.00 | -0.49% | 13,049 |
| Jun 15, 2026 | 31,700.00 | 32,000.00 | 30,500.00 | 30,900.00 | 30,900.00 | -1.75% | 38,549 |
| Jun 12, 2026 | 31,250.00 | 32,000.00 | 31,100.00 | 31,450.00 | 31,450.00 | 1.45% | 13,231 |
| Jun 11, 2026 | 29,900.00 | 31,000.00 | 29,600.00 | 31,000.00 | 31,000.00 | 2.99% | 7,802 |
| Jun 10, 2026 | 30,800.00 | 30,800.00 | 29,750.00 | 30,100.00 | 30,100.00 | -1.47% | 10,948 |
| Jun 9, 2026 | 30,150.00 | 31,200.00 | 30,000.00 | 30,550.00 | 30,550.00 | 3.38% | 8,372 |
| Jun 8, 2026 | 29,650.00 | 30,700.00 | 29,150.00 | 29,550.00 | 29,550.00 | -4.37% | 17,774 |
| Jun 5, 2026 | 31,750.00 | 31,750.00 | 30,450.00 | 30,900.00 | 30,900.00 | -2.68% | 17,484 |
| Jun 4, 2026 | 31,300.00 | 33,100.00 | 31,300.00 | 31,750.00 | 31,750.00 | 1.76% | 23,549 |
| Jun 2, 2026 | 31,900.00 | 32,000.00 | 30,900.00 | 31,200.00 | 31,200.00 | -1.58% | 13,433 |
| Jun 1, 2026 | 32,650.00 | 32,700.00 | 31,650.00 | 31,700.00 | 31,700.00 | 0.16% | 20,744 |
| May 29, 2026 | 31,600.00 | 32,200.00 | 30,750.00 | 31,650.00 | 31,650.00 | 2.10% | 17,280 |
| May 28, 2026 | 32,500.00 | 32,500.00 | 30,450.00 | 31,000.00 | 31,000.00 | -2.21% | 25,981 |
| May 27, 2026 | 31,700.00 | 34,000.00 | 31,500.00 | 31,700.00 | 31,700.00 | - | 54,875 |
| May 26, 2026 | 32,850.00 | 32,850.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.96% | 43,134 |
| May 22, 2026 | 31,650.00 | 33,500.00 | 30,900.00 | 31,400.00 | 31,400.00 | 0.64% | 32,294 |
| May 21, 2026 | 32,200.00 | 32,550.00 | 31,050.00 | 31,200.00 | 31,200.00 | -2.04% | 42,098 |
| May 20, 2026 | 31,400.00 | 32,300.00 | 31,000.00 | 31,850.00 | 31,850.00 | 0.95% | 49,091 |
| May 19, 2026 | 31,550.00 | 31,900.00 | 31,000.00 | 31,550.00 | 31,550.00 | 0.16% | 18,019 |
| May 18, 2026 | 32,500.00 | 32,500.00 | 31,050.00 | 31,500.00 | 31,500.00 | -1.87% | 11,056 |
| May 15, 2026 | 33,400.00 | 34,100.00 | 31,600.00 | 32,100.00 | 32,100.00 | -5.31% | 42,948 |
| May 14, 2026 | 33,500.00 | 33,900.00 | 32,750.00 | 33,900.00 | 33,900.00 | 0.59% | 19,868 |
| May 13, 2026 | 32,950.00 | 34,000.00 | 32,500.00 | 33,700.00 | 33,700.00 | 3.69% | 22,827 |
| May 12, 2026 | 32,250.00 | 32,700.00 | 31,400.00 | 32,500.00 | 32,500.00 | 0.93% | 32,790 |
| May 11, 2026 | 32,550.00 | 32,550.00 | 31,000.00 | 32,200.00 | 32,200.00 | 0.16% | 16,541 |
| May 8, 2026 | 32,850.00 | 32,850.00 | 31,900.00 | 32,150.00 | 32,150.00 | -0.31% | 14,313 |
| May 7, 2026 | 31,150.00 | 32,450.00 | 31,150.00 | 32,250.00 | 32,250.00 | 4.20% | 28,965 |
| May 6, 2026 | 31,000.00 | 31,450.00 | 30,850.00 | 30,950.00 | 30,950.00 | -0.48% | 19,556 |
| May 4, 2026 | 30,100.00 | 31,150.00 | 30,000.00 | 31,100.00 | 31,100.00 | 3.49% | 32,054 |
| Apr 30, 2026 | 30,250.00 | 30,300.00 | 29,850.00 | 30,050.00 | 30,050.00 | - | 11,877 |