Gaia Corporation (XKON:296520)
South Korea · Delayed Price · Currency is KRW 315.00
+41.00 (14.96%)
At close: Nov 12, 2026
Gaia Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 14.96% | - |
| Nov 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 14.64% | 1 |
| Nov 10, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -14.95% | 1 |
| Nov 9, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -14.85% | 1 |
| Nov 5, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 14.98% | - |
| Nov 2, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 14.80% | - |
| Oct 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 14.68% | - |
| Oct 29, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -14.84% | 1 |
| Oct 28, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -14.67% | 1 |
| Oct 27, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 14.94% | - |
| Oct 26, 2026 | 345.00 | 345.00 | 261.00 | 261.00 | 261.00 | -13.00% | 139 |
| Oct 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4.90% | 1 |
| Oct 22, 2026 | 285.00 | 380.00 | 285.00 | 286.00 | 286.00 | -13.60% | 1,002 |
| Oct 21, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - | - |
| Oct 20, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -10.78% | 1 |
| Oct 16, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Oct 15, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | -14.71% | 1 |
| Oct 14, 2026 | 586.00 | 586.00 | 435.00 | 435.00 | 435.00 | -14.71% | 45 |
| Oct 13, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -14.72% | 1 |
| Oct 12, 2026 | 703.00 | 703.00 | 598.00 | 598.00 | 598.00 | -14.94% | 21 |
| Oct 8, 2026 | 802.00 | 802.00 | 703.00 | 703.00 | 703.00 | -11.35% | 104 |
| Sep 23, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 14.93% | 7 |
| Sep 22, 2026 | 702.00 | 702.00 | 690.00 | 690.00 | 690.00 | -1.71% | 57 |
| Sep 17, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - | 1 |
| Sep 16, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - | 15 |
| Sep 4, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | -6.77% | 2 |
| Sep 3, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | -7.15% | 2 |
| Sep 2, 2026 | 1,091.00 | 1,091.00 | 811.00 | 811.00 | 811.00 | -14.54% | 355 |
| Sep 1, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 14.89% | 15 |
| Aug 31, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 14.88% | 1 |
| Aug 27, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 14.86% | 5 |
| Aug 26, 2026 | 605.00 | 816.00 | 605.00 | 626.00 | 626.00 | -11.83% | 162 |
| Aug 25, 2026 | 807.00 | 807.00 | 710.00 | 710.00 | 710.00 | 1.14% | 6 |
| Aug 24, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 14.89% | 5 |
| Aug 21, 2026 | 800.00 | 800.00 | 611.00 | 611.00 | 611.00 | -12.21% | 132 |
| Aug 20, 2026 | 695.00 | 696.00 | 695.00 | 696.00 | 696.00 | 14.85% | 35 |
| Aug 18, 2026 | 525.00 | 606.00 | 525.00 | 606.00 | 606.00 | -1.14% | 31 |
| Aug 14, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0.99% | 11 |
| Aug 10, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -13.53% | 1 |
| Aug 6, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 14.89% | 8 |
| Aug 5, 2026 | 806.00 | 806.00 | 611.00 | 611.00 | 611.00 | -12.84% | 2 |
| Aug 4, 2026 | 530.00 | 701.00 | 530.00 | 701.00 | 701.00 | 32.26% | 6 |
| Jul 29, 2026 | 623.00 | 716.00 | 530.00 | 530.00 | 530.00 | -14.93% | 18 |
| Jul 23, 2026 | 602.00 | 701.00 | 602.00 | 623.00 | 623.00 | 2.13% | 9 |
| Jul 21, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -7.85% | 1 |
| Jul 20, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 19.06% | 1 |
| Jul 13, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 8.38% | 1 |
| Jul 10, 2026 | 588.00 | 588.00 | 513.00 | 513.00 | 513.00 | -14.78% | 2 |
| Jul 3, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -1.31% | 1 |
| Jun 30, 2026 | 762.00 | 762.00 | 610.00 | 610.00 | 610.00 | -7.99% | 18 |