GABIA, Inc. (KOSDAQ:079940)
South Korea · Delayed Price · Currency is KRW 31,000
-700 (-2.21%)
At close: May 28, 2026
GABIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 30,050.00 | 30,300.00 | 29,450.00 | 30,050.00 | 30,050.00 | 2.04% | 16,922 |
| Apr 28, 2026 | 30,450.00 | 30,450.00 | 29,300.00 | 29,450.00 | 29,450.00 | -2.64% | 30,026 |
| Apr 27, 2026 | 30,800.00 | 30,800.00 | 29,950.00 | 30,250.00 | 30,250.00 | -0.82% | 22,200 |
| Apr 24, 2026 | 30,500.00 | 30,750.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.49% | 11,610 |
| Apr 23, 2026 | 30,800.00 | 31,150.00 | 30,250.00 | 30,350.00 | 30,350.00 | - | 24,341 |
| Apr 22, 2026 | 30,350.00 | 30,650.00 | 30,000.00 | 30,350.00 | 30,350.00 | -0.16% | 14,665 |
| Apr 21, 2026 | 30,400.00 | 30,650.00 | 29,100.00 | 30,400.00 | 30,400.00 | 1.67% | 51,389 |
| Apr 20, 2026 | 30,550.00 | 30,900.00 | 29,500.00 | 29,900.00 | 29,900.00 | -0.83% | 37,005 |
| Apr 17, 2026 | 31,750.00 | 31,750.00 | 29,750.00 | 30,150.00 | 30,150.00 | -7.09% | 66,691 |
| Apr 16, 2026 | 33,450.00 | 34,750.00 | 30,850.00 | 32,450.00 | 32,450.00 | 14.46% | 222,318 |
| Apr 15, 2026 | 28,400.00 | 28,700.00 | 28,200.00 | 28,350.00 | 28,350.00 | 3.28% | 22,402 |
| Apr 14, 2026 | 27,500.00 | 27,900.00 | 27,250.00 | 27,450.00 | 27,450.00 | - | 13,233 |
| Apr 13, 2026 | 27,450.00 | 27,500.00 | 26,850.00 | 27,450.00 | 27,450.00 | -0.18% | 14,296 |
| Apr 10, 2026 | 27,400.00 | 27,600.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.36% | 7,773 |
| Apr 9, 2026 | 26,750.00 | 27,700.00 | 26,550.00 | 27,400.00 | 27,400.00 | 1.11% | 9,542 |
| Apr 8, 2026 | 27,150.00 | 27,300.00 | 26,950.00 | 27,100.00 | 27,100.00 | 1.69% | 12,066 |
| Apr 7, 2026 | 26,750.00 | 27,250.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.19% | 7,849 |
| Apr 6, 2026 | 26,800.00 | 27,000.00 | 26,400.00 | 26,700.00 | 26,700.00 | -0.93% | 10,201 |
| Apr 3, 2026 | 27,050.00 | 27,200.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.94% | 441,912 |
| Apr 2, 2026 | 26,800.00 | 27,600.00 | 26,600.00 | 26,700.00 | 26,700.00 | 0.75% | 61,821 |
| Apr 1, 2026 | 25,300.00 | 26,900.00 | 25,250.00 | 26,500.00 | 26,500.00 | 4.95% | 68,271 |
| Mar 31, 2026 | 25,700.00 | 25,700.00 | 24,900.00 | 25,250.00 | 25,250.00 | -2.13% | 13,361 |
| Mar 30, 2026 | 25,350.00 | 26,400.00 | 25,350.00 | 25,800.00 | 25,800.00 | -3.91% | 20,579 |
| Mar 27, 2026 | 26,050.00 | 26,900.00 | 26,050.00 | 26,850.00 | 26,850.00 | - | 19,918 |
| Mar 26, 2026 | 27,300.00 | 27,750.00 | 26,150.00 | 26,850.00 | 26,850.00 | -1.65% | 19,362 |
| Mar 25, 2026 | 26,900.00 | 27,350.00 | 26,650.00 | 27,300.00 | 27,300.00 | 1.49% | 12,494 |
| Mar 24, 2026 | 26,300.00 | 26,900.00 | 25,950.00 | 26,900.00 | 26,900.00 | 3.46% | 24,886 |
| Mar 23, 2026 | 26,850.00 | 27,100.00 | 25,800.00 | 26,000.00 | 26,000.00 | -4.94% | 26,170 |
| 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 |