GABIA, Inc. (KOSDAQ:079940)
South Korea · Delayed Price · Currency is KRW 45,400
+550 (1.23%)
At close: Aug 24, 2026
GABIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 47,500.00 | 47,550.00 | 47,350.00 | 47,500.00 | 47,500.00 | 7.83% | 88,338 |
| Jul 20, 2026 | 44,050.00 | 44,050.00 | 44,050.00 | 44,050.00 | 44,050.00 | 29.94% | 10,218 |
| Jul 16, 2026 | 32,600.00 | 33,950.00 | 32,500.00 | 33,900.00 | 33,900.00 | 3.35% | 12,012 |
| Jul 15, 2026 | 31,250.00 | 33,100.00 | 31,250.00 | 32,800.00 | 32,800.00 | 5.47% | 19,506 |
| 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 |