Gaia Corporation (XKON:296520)
South Korea · Delayed Price · Currency is KRW 702.00
-51.00 (-6.77%)
At close: Sep 4, 2026
Gaia Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 652.00 | 859.00 | 652.00 | 663.00 | 663.00 | -11.24% | 128 |
| Jun 26, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 14.92% | 50 |
| Jun 25, 2026 | 798.00 | 798.00 | 650.00 | 650.00 | 650.00 | -6.34% | 21 |
| Jun 24, 2026 | 694.00 | 694.00 | 604.00 | 694.00 | 694.00 | 14.90% | 51 |
| Jun 23, 2026 | 694.00 | 694.00 | 604.00 | 604.00 | 604.00 | - | 2 |
| Jun 22, 2026 | 694.00 | 694.00 | 604.00 | 604.00 | 604.00 | - | 52 |
| Jun 19, 2026 | 694.00 | 694.00 | 604.00 | 604.00 | 604.00 | - | 90 |
| Jun 18, 2026 | 713.00 | 713.00 | 604.00 | 604.00 | 604.00 | -2.58% | 2 |
| Jun 17, 2026 | 713.00 | 713.00 | 620.00 | 620.00 | 620.00 | - | 154 |
| Jun 16, 2026 | 701.00 | 701.00 | 610.00 | 620.00 | 620.00 | 1.64% | 153 |
| Jun 15, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 14.88% | 41 |
| Jun 12, 2026 | 673.00 | 673.00 | 531.00 | 531.00 | 531.00 | -9.39% | 44 |
| Jun 10, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 14.90% | 2 |
| Jun 9, 2026 | 585.00 | 585.00 | 510.00 | 510.00 | 510.00 | 0.20% | 3 |
| Jun 8, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 73.72% | 2 |
| Jun 1, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -14.83% | 1 |
| May 29, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -14.64% | 1 |
| May 28, 2026 | 474.00 | 474.00 | 354.00 | 403.00 | 403.00 | -2.42% | 3 |
| May 27, 2026 | 488.00 | 539.00 | 400.00 | 413.00 | 413.00 | 16.34% | 4 |
| May 21, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -13.63% | 2 |
| May 20, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -11.04% | 1 |
| May 19, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 14.93% | 2 |
| May 18, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -3.83% | 1 |
| May 15, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -14.87% | 2 |
| May 14, 2026 | 588.00 | 662.00 | 491.00 | 491.00 | 491.00 | -14.76% | 10 |