Gaia Corporation (XKON:296520)
South Korea · Delayed Price · Currency is KRW 1,033.00
0.00 (0.00%)
At close: Aug 18, 2025
Gaia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 3,085.00 | 3,085.00 | 2,635.00 | 2,635.00 | 2,635.00 | -14.86% | 3 |
| May 16, 2025 | 2,295.00 | 3,095.00 | 2,295.00 | 3,095.00 | 3,095.00 | 14.63% | 53 |
| May 15, 2025 | 2,775.00 | 3,190.00 | 2,360.00 | 2,700.00 | 2,700.00 | -2.70% | 433 |
| May 13, 2025 | 2,825.00 | 2,825.00 | 2,095.00 | 2,775.00 | 2,775.00 | 12.80% | 1,010 |
| May 12, 2025 | 2,140.00 | 2,460.00 | 2,140.00 | 2,460.00 | 2,460.00 | 14.95% | 143 |
| May 9, 2025 | 2,140.00 | 2,140.00 | 2,135.00 | 2,140.00 | 2,140.00 | 14.75% | 23 |
| May 8, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 14.98% | 1 |
| May 7, 2025 | 1,202.00 | 1,622.00 | 1,202.00 | 1,622.00 | 1,622.00 | 14.95% | 13 |
| May 2, 2025 | 1,867.00 | 1,867.00 | 1,382.00 | 1,411.00 | 1,411.00 | -13.12% | 144 |
| Apr 30, 2025 | 1,624.00 | 1,624.00 | 1,202.00 | 1,624.00 | 1,624.00 | 14.93% | 305 |
| Apr 29, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 14.97% | 32 |
| Apr 28, 2025 | 1,229.00 | 1,229.00 | 909.00 | 1,229.00 | 1,229.00 | 32.15% | 102 |
| Apr 17, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -2.31% | 1 |
| Apr 14, 2025 | 1,219.00 | 1,219.00 | 952.00 | 952.00 | 952.00 | -10.19% | 12 |
| Mar 13, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 14.59% | 5 |