GABIA, Inc. (KOSDAQ:079940)
South Korea · Delayed Price · Currency is KRW 39,300
+450 (1.16%)
At close: Oct 2, 2026
GABIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 39,200.00 | 39,700.00 | 38,750.00 | 39,300.00 | 39,300.00 | 1.16% | 6,656 |
| Oct 1, 2026 | 40,550.00 | 40,550.00 | 38,550.00 | 38,850.00 | 38,850.00 | -2.75% | 13,614 |
| Sep 30, 2026 | 40,000.00 | 40,500.00 | 39,200.00 | 39,950.00 | 39,950.00 | -0.13% | 11,683 |
| Sep 29, 2026 | 40,600.00 | 40,600.00 | 39,800.00 | 40,000.00 | 40,000.00 | -0.87% | 22,449 |
| Sep 28, 2026 | 40,600.00 | 41,050.00 | 39,750.00 | 40,350.00 | 40,350.00 | -2.42% | 47,372 |
| Sep 23, 2026 | 41,500.00 | 41,500.00 | 40,750.00 | 41,350.00 | 41,350.00 | 0.24% | 27,235 |
| Sep 22, 2026 | 41,450.00 | 41,750.00 | 40,750.00 | 41,250.00 | 41,250.00 | -0.72% | 13,053 |
| Sep 21, 2026 | 40,900.00 | 42,150.00 | 39,000.00 | 41,550.00 | 41,550.00 | 3.88% | 21,712 |
| Sep 18, 2026 | 39,150.00 | 42,450.00 | 39,150.00 | 40,000.00 | 40,000.00 | 2.30% | 105,187 |
| Sep 17, 2026 | 37,300.00 | 40,400.00 | 37,000.00 | 39,100.00 | 39,100.00 | 4.83% | 85,980 |
| Sep 16, 2026 | 38,750.00 | 39,200.00 | 37,000.00 | 37,300.00 | 37,300.00 | -5.09% | 109,801 |
| Sep 15, 2026 | 39,150.00 | 40,000.00 | 38,600.00 | 39,300.00 | 39,300.00 | 0.38% | 59,233 |
| Sep 14, 2026 | 43,050.00 | 43,050.00 | 38,500.00 | 39,150.00 | 39,150.00 | -9.06% | 47,108 |
| Sep 11, 2026 | 42,400.00 | 43,350.00 | 42,000.00 | 43,050.00 | 43,050.00 | 1.41% | 16,947 |
| Sep 10, 2026 | 42,600.00 | 43,050.00 | 42,050.00 | 42,450.00 | 42,450.00 | -0.35% | 23,379 |
| Sep 9, 2026 | 42,600.00 | 42,900.00 | 42,150.00 | 42,600.00 | 42,600.00 | 0.47% | 7,834 |
| Sep 8, 2026 | 42,700.00 | 43,050.00 | 40,200.00 | 42,400.00 | 42,400.00 | 0.47% | 23,604 |
| Sep 7, 2026 | 41,600.00 | 42,600.00 | 41,600.00 | 42,200.00 | 42,200.00 | -0.47% | 7,538 |
| Sep 4, 2026 | 43,600.00 | 43,600.00 | 41,450.00 | 42,400.00 | 42,400.00 | -2.30% | 40,583 |
| Sep 3, 2026 | 44,500.00 | 44,550.00 | 43,400.00 | 43,400.00 | 43,400.00 | -2.80% | 14,064 |
| Sep 2, 2026 | 44,800.00 | 44,850.00 | 44,300.00 | 44,650.00 | 44,650.00 | -0.33% | 12,627 |
| Sep 1, 2026 | 45,500.00 | 45,550.00 | 44,350.00 | 44,800.00 | 44,800.00 | -1.54% | 20,762 |
| Aug 31, 2026 | 45,850.00 | 45,950.00 | 45,150.00 | 45,500.00 | 45,500.00 | -0.76% | 7,014 |
| Aug 28, 2026 | 45,700.00 | 46,000.00 | 45,600.00 | 45,850.00 | 45,850.00 | 0.66% | 10,155 |
| Aug 27, 2026 | 46,050.00 | 46,200.00 | 45,450.00 | 45,550.00 | 45,550.00 | -1.09% | 12,816 |
| Aug 26, 2026 | 46,050.00 | 46,250.00 | 45,850.00 | 46,050.00 | 46,050.00 | 0.11% | 12,540 |
| Aug 25, 2026 | 45,300.00 | 46,150.00 | 45,300.00 | 46,000.00 | 46,000.00 | 1.32% | 22,632 |
| Aug 24, 2026 | 44,900.00 | 46,000.00 | 44,900.00 | 45,400.00 | 45,400.00 | 1.23% | 11,407 |
| Aug 21, 2026 | 45,200.00 | 45,550.00 | 44,750.00 | 44,850.00 | 44,850.00 | -0.77% | 11,728 |
| Aug 20, 2026 | 45,200.00 | 45,750.00 | 44,850.00 | 45,200.00 | 45,200.00 | - | 18,878 |
| Aug 19, 2026 | 43,550.00 | 45,500.00 | 43,400.00 | 45,200.00 | 45,200.00 | 2.84% | 25,318 |
| Aug 18, 2026 | 45,000.00 | 45,000.00 | 43,200.00 | 43,950.00 | 43,950.00 | -1.90% | 80,154 |
| Aug 14, 2026 | 44,450.00 | 45,550.00 | 44,300.00 | 44,800.00 | 44,800.00 | 1.01% | 12,637 |
| Aug 13, 2026 | 44,200.00 | 45,550.00 | 43,650.00 | 44,350.00 | 44,350.00 | 2.66% | 27,243 |
| Aug 12, 2026 | 44,500.00 | 44,500.00 | 42,350.00 | 43,200.00 | 43,200.00 | -1.03% | 31,299 |
| Aug 11, 2026 | 46,550.00 | 46,550.00 | 43,500.00 | 43,650.00 | 43,650.00 | -4.07% | 29,630 |
| Aug 10, 2026 | 45,100.00 | 46,000.00 | 44,200.00 | 45,500.00 | 45,500.00 | 5.81% | 53,132 |
| Aug 7, 2026 | 45,150.00 | 45,150.00 | 38,050.00 | 43,000.00 | 43,000.00 | -4.44% | 257,328 |
| Aug 6, 2026 | 46,000.00 | 46,250.00 | 45,000.00 | 45,000.00 | 45,000.00 | -3.23% | 70,274 |
| Aug 5, 2026 | 46,550.00 | 46,900.00 | 46,500.00 | 46,500.00 | 46,500.00 | -0.43% | 6,511 |
| Aug 4, 2026 | 47,250.00 | 47,250.00 | 46,650.00 | 46,700.00 | 46,700.00 | -0.64% | 8,087 |
| Aug 3, 2026 | 46,500.00 | 47,250.00 | 46,500.00 | 47,000.00 | 47,000.00 | - | 18,606 |
| Jul 31, 2026 | 47,150.00 | 47,400.00 | 46,300.00 | 47,000.00 | 47,000.00 | -0.21% | 14,892 |
| Jul 30, 2026 | 47,100.00 | 47,500.00 | 47,100.00 | 47,100.00 | 47,100.00 | - | 24,204 |
| Jul 29, 2026 | 47,450.00 | 47,450.00 | 47,050.00 | 47,100.00 | 47,100.00 | -0.74% | 31,670 |
| Jul 28, 2026 | 47,550.00 | 47,600.00 | 47,400.00 | 47,450.00 | 47,450.00 | -0.21% | 29,938 |
| Jul 27, 2026 | 47,600.00 | 47,600.00 | 47,400.00 | 47,550.00 | 47,550.00 | - | 37,077 |
| Jul 24, 2026 | 47,500.00 | 47,650.00 | 47,450.00 | 47,550.00 | 47,550.00 | - | 25,968 |
| Jul 23, 2026 | 47,500.00 | 47,900.00 | 47,450.00 | 47,550.00 | 47,550.00 | 0.11% | 89,713 |
| Jul 22, 2026 | 47,550.00 | 47,650.00 | 47,400.00 | 47,500.00 | 47,500.00 | - | 81,835 |