Gaia Corporation (XKON:296520)
South Korea · Delayed Price · Currency is KRW 482.00
0.00 (0.00%)
At close: Jan 2, 2026
Gaia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 554.00 | 637.00 | 554.00 | 637.00 | 637.00 | 32.16% | 929 |
| Jan 2, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -1.63% | 1 |
| Dec 23, 2025 | 472.00 | 633.00 | 472.00 | 490.00 | 490.00 | -11.07% | 3 |
| Dec 22, 2025 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | -14.71% | 1 |
| Dec 19, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | -15.00% | 1 |
| Dec 16, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -5.71% | 1 |
| Dec 15, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 34.78% | 6 |
| Dec 9, 2025 | 702.00 | 702.00 | 598.00 | 598.00 | 598.00 | -12.19% | 751 |
| Dec 1, 2025 | 578.00 | 681.00 | 578.00 | 681.00 | 681.00 | 11.09% | 2 |
| Nov 24, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -13.17% | 1 |
| Nov 18, 2025 | 574.00 | 706.00 | 574.00 | 706.00 | 706.00 | 4.90% | 2 |
| Nov 17, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | -10.27% | 1 |
| Nov 5, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -5.54% | 1 |
| Oct 31, 2025 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -14.72% | 1 |
| Oct 1, 2025 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 3.10% | 1 |
| Sep 26, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | -9.97% | 1 |
| Sep 25, 2025 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | -11.40% | 1 |
| Sep 24, 2025 | 1,202.00 | 1,203.00 | 1,132.00 | 1,132.00 | 1,132.00 | -13.79% | 86 |
| Sep 22, 2025 | 1,403.00 | 1,403.00 | 1,313.00 | 1,313.00 | 1,313.00 | 30.91% | 150 |
| Aug 19, 2025 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.90% | 53 |
| Aug 18, 2025 | 979.00 | 1,103.00 | 979.00 | 1,033.00 | 1,033.00 | -10.17% | 242 |
| Aug 6, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 15.00% | 3 |
| Aug 5, 2025 | 786.00 | 1,000.00 | 786.00 | 1,000.00 | 1,000.00 | 24.84% | 5 |
| Jul 31, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -10.00% | 1 |
| Jul 30, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -6.32% | 10 |
| Jul 29, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -5.94% | 1 |