Gaia Corporation (XKON:296520)
South Korea · Delayed Price · Currency is KRW 706.00
+33.00 (4.90%)
At close: Nov 18, 2025
Gaia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2.12% | 5 |
| Jul 2, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 15.00% | 10 |
| Jul 1, 2025 | 1,006.00 | 1,006.00 | 860.00 | 860.00 | 860.00 | -14.51% | 11 |
| Jun 30, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.40% | 12 |
| Jun 27, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 10 |
| Jun 26, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 7.68% | 10 |
| Jun 23, 2025 | 1,092.00 | 1,092.00 | 938.00 | 938.00 | 938.00 | -13.23% | 11 |
| Jun 20, 2025 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | -13.52% | 1 |
| Jun 19, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 7.76% | 45 |
| Jun 18, 2025 | 1,151.00 | 1,299.00 | 1,150.00 | 1,160.00 | 1,160.00 | -13.43% | 599 |
| Jun 16, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -14.81% | 58 |
| Jun 11, 2025 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | -14.88% | 12 |
| Jun 10, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 14.64% | 1 |
| Jun 9, 2025 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | -16.04% | 332 |
| May 29, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 34 |
| May 21, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -14.48% | 27 |
| May 20, 2025 | 3,030.00 | 3,030.00 | 2,245.00 | 2,245.00 | 2,245.00 | -14.80% | 121 |