Gaia Corporation (XKON:296520)
South Korea · Delayed Price · Currency is KRW 511.00
-44.00 (-7.93%)
At close: Apr 15, 2026
Gaia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |