Gaia Corporation (XKON:296520)
South Korea · Delayed Price · Currency is KRW 492.00
-41.00 (-7.69%)
At close: Feb 12, 2026
Gaia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 508.00 | 612.00 | 473.00 | 492.00 | 492.00 | -7.69% | 123 |
| Feb 11, 2026 | 700.00 | 700.00 | 533.00 | 533.00 | 533.00 | -2.38% | 63 |
| Feb 4, 2026 | 700.00 | 700.00 | 546.00 | 546.00 | 546.00 | -14.82% | 2 |
| Feb 3, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -14.99% | 1 |
| Feb 2, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 32.05% | 1 |
| Jan 29, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 14.89% | 1 |
| Jan 28, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -14.75% | 1 |
| Jan 27, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -14.89% | 1 |
| Jan 23, 2026 | 684.00 | 685.00 | 684.00 | 685.00 | 685.00 | 14.93% | 118 |
| Jan 22, 2026 | 596.00 | 804.00 | 596.00 | 596.00 | 596.00 | -14.86% | 104 |
| Jan 21, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -13.04% | 1 |
| Jan 20, 2026 | 805.00 | 1,089.00 | 805.00 | 805.00 | 805.00 | -14.99% | 15 |
| Jan 19, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 14.93% | 101 |
| Jan 16, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 14.92% | 140 |
| Jan 15, 2026 | 717.00 | 717.00 | 669.00 | 717.00 | 717.00 | 14.90% | 113 |
| Jan 14, 2026 | 840.00 | 840.00 | 624.00 | 624.00 | 624.00 | -14.75% | 73 |
| Jan 9, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 14.91% | 8 |
| 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 |