Gaia Corporation (XKON:296520)
South Korea · Delayed Price · Currency is KRW 604.00
-16.00 (-2.58%)
At close: Jun 18, 2026
Gaia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 502.00 | 576.00 | 502.00 | 576.00 | 576.00 | 14.74% | 5 |
| May 7, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | -13.00% | 1 |
| May 6, 2026 | 544.00 | 577.00 | 505.00 | 577.00 | 577.00 | 28.22% | 6 |
| Apr 30, 2026 | 466.00 | 560.00 | 450.00 | 450.00 | 450.00 | -11.94% | 150 |
| Apr 29, 2026 | 560.00 | 560.00 | 511.00 | 511.00 | 511.00 | 0.99% | 906 |
| Apr 28, 2026 | 564.00 | 565.00 | 504.00 | 506.00 | 506.00 | -11.07% | 862 |
| Apr 27, 2026 | 569.00 | 570.00 | 569.00 | 569.00 | 569.00 | 13.80% | 1,001 |
| Apr 23, 2026 | 466.00 | 500.00 | 466.00 | 500.00 | 500.00 | -0.40% | 11 |
| Apr 22, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | -1.76% | 150 |
| Apr 15, 2026 | 635.00 | 635.00 | 511.00 | 511.00 | 511.00 | -7.93% | 4 |
| Apr 14, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 2 |
| Apr 10, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -4.31% | 492 |
| Apr 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 7.21% | 1 |
| Apr 6, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 14.86% | 2,551 |
| Apr 3, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 14.88% | 1 |
| Apr 2, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 14.85% | 1 |
| Apr 1, 2026 | 311.00 | 357.00 | 311.00 | 357.00 | 357.00 | 39.45% | 4,101 |
| Mar 17, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -14.38% | 1 |
| Mar 16, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -14.57% | 1 |
| Mar 13, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 14.75% | 1 |
| Mar 12, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -14.57% | 1 |
| Mar 11, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -14.59% | 1 |
| Mar 10, 2026 | 321.00 | 418.00 | 321.00 | 418.00 | 418.00 | 14.84% | 2 |
| Mar 9, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -14.55% | 1 |
| Mar 5, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 3.40% | 1 |
| Feb 24, 2026 | 352.00 | 412.00 | 352.00 | 412.00 | 412.00 | - | 2 |
| Feb 23, 2026 | 540.00 | 540.00 | 412.00 | 412.00 | 412.00 | -12.34% | 63 |
| Feb 20, 2026 | 420.00 | 470.00 | 420.00 | 470.00 | 470.00 | -4.47% | 2 |
| 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 |