GaeaSoft Corp. (KOSDAQ:051160)
South Korea
· Delayed Price · Currency is KRW 6,760.00
-30.00 (-0.44%)
At close: Dec 5, 2025
GaeaSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,750.00 | 6,800.00 | 6,640.00 | 6,760.00 | 6,760.00 | -0.44% | 55,174 |
| Dec 4, 2025 | 6,760.00 | 6,880.00 | 6,630.00 | 6,790.00 | 6,790.00 | 0.89% | 62,857 |
| Dec 3, 2025 | 6,650.00 | 6,750.00 | 6,520.00 | 6,730.00 | 6,730.00 | 2.59% | 51,967 |
| Dec 2, 2025 | 6,460.00 | 6,560.00 | 6,320.00 | 6,560.00 | 6,560.00 | 1.23% | 82,547 |
| Dec 1, 2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,480.00 | 6,480.00 | -1.67% | 209,801 |
| Nov 28, 2025 | 6,650.00 | 6,710.00 | 6,570.00 | 6,590.00 | 6,590.00 | -1.49% | 45,056 |
| Nov 27, 2025 | 6,720.00 | 6,720.00 | 6,650.00 | 6,690.00 | 6,690.00 | -0.30% | 18,052 |
| Nov 26, 2025 | 6,710.00 | 6,740.00 | 6,610.00 | 6,710.00 | 6,710.00 | 0.90% | 17,761 |
| Nov 25, 2025 | 6,580.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,650.00 | 1.22% | 22,532 |
| Nov 24, 2025 | 6,640.00 | 6,680.00 | 6,530.00 | 6,570.00 | 6,570.00 | -1.05% | 23,369 |
| Nov 21, 2025 | 6,740.00 | 6,800.00 | 6,600.00 | 6,640.00 | 6,640.00 | -2.35% | 22,732 |
| Nov 20, 2025 | 6,750.00 | 6,830.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.89% | 19,786 |
| Nov 19, 2025 | 6,650.00 | 6,780.00 | 6,510.00 | 6,740.00 | 6,740.00 | 1.51% | 25,760 |
| Nov 18, 2025 | 6,920.00 | 6,920.00 | 6,630.00 | 6,640.00 | 6,640.00 | -4.05% | 64,497 |
| Nov 17, 2025 | 6,990.00 | 7,000.00 | 6,800.00 | 6,920.00 | 6,920.00 | - | 21,957 |
| Nov 14, 2025 | 6,990.00 | 6,990.00 | 6,780.00 | 6,920.00 | 6,920.00 | -1.00% | 57,475 |
| Nov 13, 2025 | 7,040.00 | 7,050.00 | 6,870.00 | 6,990.00 | 6,990.00 | -0.43% | 24,721 |
| Nov 12, 2025 | 6,860.00 | 7,020.00 | 6,800.00 | 7,020.00 | 7,020.00 | 2.33% | 25,146 |
| Nov 11, 2025 | 6,910.00 | 7,040.00 | 6,780.00 | 6,860.00 | 6,860.00 | -0.72% | 26,965 |
| Nov 10, 2025 | 6,810.00 | 6,970.00 | 6,770.00 | 6,910.00 | 6,910.00 | 1.47% | 50,363 |
| Nov 7, 2025 | 6,830.00 | 6,910.00 | 6,650.00 | 6,810.00 | 6,810.00 | -1.45% | 50,413 |
| Nov 6, 2025 | 6,840.00 | 6,970.00 | 6,660.00 | 6,910.00 | 6,910.00 | 1.02% | 59,771 |
| Nov 5, 2025 | 6,970.00 | 6,970.00 | 6,610.00 | 6,840.00 | 6,840.00 | -2.15% | 117,533 |
| Nov 4, 2025 | 7,000.00 | 7,020.00 | 6,900.00 | 6,990.00 | 6,990.00 | -0.43% | 43,033 |
| Nov 3, 2025 | 6,950.00 | 7,090.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.29% | 92,822 |
| Oct 31, 2025 | 7,160.00 | 7,180.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.23% | 68,885 |
| Oct 30, 2025 | 7,360.00 | 7,360.00 | 7,150.00 | 7,160.00 | 7,160.00 | -2.05% | 54,507 |
| Oct 29, 2025 | 7,420.00 | 7,420.00 | 7,270.00 | 7,310.00 | 7,310.00 | -1.22% | 51,984 |
| Oct 28, 2025 | 7,400.00 | 7,430.00 | 7,290.00 | 7,400.00 | 7,400.00 | -0.13% | 78,793 |
| Oct 27, 2025 | 7,380.00 | 7,450.00 | 7,300.00 | 7,410.00 | 7,410.00 | 0.41% | 33,859 |
| Oct 24, 2025 | 7,550.00 | 7,550.00 | 7,360.00 | 7,380.00 | 7,380.00 | -1.60% | 62,166 |
| Oct 23, 2025 | 7,690.00 | 7,720.00 | 7,470.00 | 7,500.00 | 7,500.00 | -2.72% | 56,172 |
| Oct 22, 2025 | 7,560.00 | 7,720.00 | 7,380.00 | 7,710.00 | 7,710.00 | 2.12% | 64,649 |
| Oct 21, 2025 | 7,700.00 | 7,780.00 | 7,480.00 | 7,550.00 | 7,550.00 | -2.58% | 107,931 |
| Oct 20, 2025 | 7,680.00 | 7,780.00 | 7,540.00 | 7,750.00 | 7,750.00 | 0.13% | 39,969 |
| Oct 17, 2025 | 7,800.00 | 7,800.00 | 7,660.00 | 7,740.00 | 7,740.00 | -0.77% | 30,597 |
| Oct 16, 2025 | 7,990.00 | 7,990.00 | 7,730.00 | 7,800.00 | 7,800.00 | -2.38% | 53,251 |
| Oct 15, 2025 | 7,750.00 | 8,000.00 | 7,750.00 | 7,990.00 | 7,990.00 | 2.96% | 35,037 |
| Oct 14, 2025 | 7,820.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,760.00 | -0.13% | 47,169 |
| Oct 13, 2025 | 7,500.00 | 7,890.00 | 7,500.00 | 7,770.00 | 7,770.00 | -1.02% | 48,987 |
| Oct 10, 2025 | 7,850.00 | 7,860.00 | 7,650.00 | 7,850.00 | 7,850.00 | 0.64% | 41,300 |
| Oct 2, 2025 | 7,760.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.65% | 22,873 |
| Oct 1, 2025 | 7,620.00 | 7,750.00 | 7,620.00 | 7,750.00 | 7,750.00 | 1.84% | 23,217 |
| Sep 30, 2025 | 7,650.00 | 7,680.00 | 7,580.00 | 7,610.00 | 7,610.00 | -1.30% | 27,736 |
| Sep 29, 2025 | 7,620.00 | 7,740.00 | 7,550.00 | 7,710.00 | 7,710.00 | 1.18% | 62,336 |
| Sep 26, 2025 | 7,840.00 | 7,840.00 | 7,580.00 | 7,620.00 | 7,620.00 | -2.81% | 137,844 |
| Sep 25, 2025 | 7,720.00 | 7,900.00 | 7,710.00 | 7,840.00 | 7,840.00 | 0.64% | 24,033 |
| Sep 24, 2025 | 7,880.00 | 7,890.00 | 7,710.00 | 7,790.00 | 7,790.00 | -1.14% | 50,699 |
| Sep 23, 2025 | 7,980.00 | 7,990.00 | 7,780.00 | 7,880.00 | 7,880.00 | -1.25% | 75,717 |
| Sep 22, 2025 | 7,980.00 | 8,110.00 | 7,880.00 | 7,980.00 | 7,980.00 | 1.14% | 66,135 |