GABIA Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	13,700.00	13,900.00	13,500.00	13,800.00	13,469.49	67,668
2021-11-24	13,750.00	13,850.00	13,450.00	13,750.00	13,420.69	94,801
2021-11-23	13,950.00	14,050.00	13,650.00	13,700.00	13,371.88	125,147
2021-11-22	14,250.00	14,250.00	13,700.00	13,950.00	13,615.90	144,760
2021-11-19	14,300.00	14,800.00	14,200.00	14,250.00	13,908.71	188,084
2021-11-18	14,650.00	14,650.00	13,950.00	14,200.00	13,859.91	221,249
2021-11-17	14,150.00	14,900.00	13,900.00	14,700.00	14,347.93	450,669
2021-11-16	13,700.00	14,100.00	13,550.00	14,000.00	13,664.70	121,763
2021-11-15	13,500.00	13,850.00	13,400.00	13,650.00	13,323.08	78,159
2021-11-12	13,800.00	13,900.00	13,450.00	13,550.00	13,225.48	109,523
2021-11-11	13,850.00	14,200.00	13,650.00	13,800.00	13,469.49	116,589
2021-11-10	13,750.00	14,500.00	13,600.00	14,000.00	13,664.70	404,822
2021-11-09	13,600.00	13,750.00	13,300.00	13,700.00	13,371.88	166,865
2021-11-08	13,050.00	13,550.00	12,900.00	13,550.00	13,225.48	120,011
2021-11-05	12,700.00	13,050.00	12,350.00	13,050.00	12,737.45	72,191
2021-11-04	13,250.00	13,250.00	12,650.00	12,700.00	12,395.83	52,833
2021-11-03	13,000.00	13,450.00	12,850.00	13,000.00	12,688.65	112,360
2021-11-02	13,000.00	13,350.00	12,900.00	12,950.00	12,639.85	56,563
2021-11-01	12,750.00	13,250.00	12,700.00	12,850.00	12,542.24	67,116
2021-10-29	12,800.00	13,000.00	12,600.00	12,750.00	12,444.64	31,941
2021-10-28	13,000.00	13,100.00	12,700.00	12,750.00	12,444.64	48,203
2021-10-27	13,000.00	13,100.00	12,900.00	13,000.00	12,688.65	34,777
2021-10-26	13,100.00	13,350.00	12,900.00	13,050.00	12,737.45	48,113

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.