GaeaSoft Corp. (KOSDAQ:051160)
South Korea
· Delayed Price · Currency is KRW 7,220.00
-180.00 (-2.43%)
At close: Mar 9, 2026
GaeaSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,100.00 | 7,330.00 | 7,050.00 | 7,220.00 | 7,220.00 | -2.43% | 74,527 |
| Mar 6, 2026 | 7,100.00 | 7,490.00 | 6,870.00 | 7,400.00 | 7,400.00 | 4.23% | 188,275 |
| Mar 5, 2026 | 6,760.00 | 7,200.00 | 6,760.00 | 7,100.00 | 7,100.00 | 6.93% | 88,616 |
| Mar 4, 2026 | 6,950.00 | 7,060.00 | 6,480.00 | 6,640.00 | 6,640.00 | -5.95% | 101,829 |
| Mar 3, 2026 | 7,300.00 | 7,310.00 | 7,020.00 | 7,060.00 | 7,060.00 | -3.42% | 58,067 |
| Feb 27, 2026 | 7,300.00 | 7,440.00 | 7,240.00 | 7,310.00 | 7,310.00 | -0.95% | 89,506 |
| Feb 26, 2026 | 7,450.00 | 7,680.00 | 7,300.00 | 7,380.00 | 7,380.00 | - | 149,085 |
| Feb 25, 2026 | 7,150.00 | 7,450.00 | 7,110.00 | 7,380.00 | 7,380.00 | 3.22% | 94,599 |
| Feb 24, 2026 | 7,180.00 | 7,450.00 | 7,070.00 | 7,150.00 | 7,150.00 | -1.92% | 93,294 |
| Feb 23, 2026 | 7,100.00 | 7,650.00 | 6,990.00 | 7,290.00 | 7,290.00 | 3.70% | 175,771 |
| Feb 20, 2026 | 7,280.00 | 7,280.00 | 6,990.00 | 7,030.00 | 7,030.00 | -2.90% | 169,872 |
| Feb 19, 2026 | 7,200.00 | 7,270.00 | 7,100.00 | 7,240.00 | 7,240.00 | 0.28% | 90,393 |
| Feb 13, 2026 | 7,250.00 | 7,320.00 | 7,170.00 | 7,220.00 | 7,220.00 | -1.50% | 61,139 |
| Feb 12, 2026 | 7,570.00 | 7,570.00 | 7,240.00 | 7,330.00 | 7,330.00 | -3.17% | 105,553 |
| Feb 11, 2026 | 7,600.00 | 7,610.00 | 7,420.00 | 7,570.00 | 7,570.00 | 0.40% | 57,769 |
| Feb 10, 2026 | 7,290.00 | 7,560.00 | 7,070.00 | 7,540.00 | 7,540.00 | 3.15% | 109,450 |
| Feb 9, 2026 | 7,700.00 | 7,870.00 | 7,170.00 | 7,310.00 | 7,310.00 | -3.82% | 190,985 |
| Feb 6, 2026 | 8,040.00 | 8,050.00 | 7,520.00 | 7,600.00 | 7,600.00 | -5.00% | 195,045 |
| Feb 5, 2026 | 7,770.00 | 8,360.00 | 7,670.00 | 8,000.00 | 8,000.00 | 2.96% | 326,857 |
| Feb 4, 2026 | 7,740.00 | 7,770.00 | 7,620.00 | 7,770.00 | 7,770.00 | 0.13% | 88,704 |
| Feb 3, 2026 | 7,650.00 | 7,780.00 | 7,580.00 | 7,760.00 | 7,760.00 | 2.11% | 90,245 |
| Feb 2, 2026 | 7,840.00 | 7,890.00 | 7,510.00 | 7,600.00 | 7,600.00 | -3.31% | 90,397 |
| Jan 30, 2026 | 7,920.00 | 7,950.00 | 7,780.00 | 7,860.00 | 7,860.00 | -0.76% | 66,540 |
| Jan 29, 2026 | 7,910.00 | 7,965.00 | 7,780.00 | 7,920.00 | 7,920.00 | -0.25% | 117,264 |
| Jan 28, 2026 | 7,960.00 | 8,020.00 | 7,830.00 | 7,940.00 | 7,940.00 | -0.25% | 134,169 |
| Jan 27, 2026 | 7,930.00 | 8,020.00 | 7,870.00 | 7,960.00 | 7,960.00 | 0.13% | 80,971 |
| Jan 26, 2026 | 7,710.00 | 7,980.00 | 7,700.00 | 7,950.00 | 7,950.00 | 3.38% | 100,049 |
| Jan 23, 2026 | 7,780.00 | 7,870.00 | 7,690.00 | 7,690.00 | 7,690.00 | -1.03% | 101,146 |
| Jan 22, 2026 | 7,570.00 | 7,830.00 | 7,560.00 | 7,770.00 | 7,770.00 | 2.91% | 81,017 |
| Jan 21, 2026 | 7,600.00 | 7,700.00 | 7,420.00 | 7,550.00 | 7,550.00 | -1.56% | 76,213 |
| Jan 20, 2026 | 7,640.00 | 7,770.00 | 7,500.00 | 7,670.00 | 7,670.00 | 0.52% | 124,981 |
| Jan 19, 2026 | 7,690.00 | 7,760.00 | 7,510.00 | 7,630.00 | 7,630.00 | -0.78% | 74,940 |
| Jan 16, 2026 | 7,690.00 | 7,750.00 | 7,570.00 | 7,690.00 | 7,690.00 | 0.13% | 64,514 |
| Jan 15, 2026 | 7,700.00 | 7,850.00 | 7,560.00 | 7,680.00 | 7,680.00 | -0.39% | 59,523 |
| Jan 14, 2026 | 7,780.00 | 7,880.00 | 7,350.00 | 7,710.00 | 7,710.00 | -0.77% | 243,504 |
| Jan 13, 2026 | 8,000.00 | 8,050.00 | 7,620.00 | 7,770.00 | 7,770.00 | -4.19% | 137,069 |
| Jan 12, 2026 | 7,600.00 | 8,350.00 | 7,570.00 | 8,110.00 | 8,110.00 | 7.13% | 687,104 |
| Jan 9, 2026 | 7,880.00 | 7,880.00 | 7,510.00 | 7,570.00 | 7,570.00 | -2.07% | 142,060 |
| Jan 8, 2026 | 8,110.00 | 8,120.00 | 7,730.00 | 7,730.00 | 7,730.00 | -4.80% | 105,279 |
| Jan 7, 2026 | 8,150.00 | 8,565.00 | 7,960.00 | 8,120.00 | 8,120.00 | 0.12% | 256,462 |
| Jan 6, 2026 | 7,840.00 | 8,140.00 | 7,690.00 | 8,110.00 | 8,110.00 | 3.05% | 149,206 |
| Jan 5, 2026 | 7,870.00 | 7,955.00 | 7,720.00 | 7,870.00 | 7,870.00 | -1.01% | 99,447 |
| Jan 2, 2026 | 7,890.00 | 8,050.00 | 7,800.00 | 7,950.00 | 7,950.00 | 0.76% | 53,736 |
| Dec 30, 2025 | 8,050.00 | 8,090.00 | 7,820.00 | 7,890.00 | 7,890.00 | -1.74% | 120,944 |
| Dec 29, 2025 | 8,360.00 | 8,400.00 | 7,900.00 | 8,030.00 | 8,030.00 | -4.86% | 207,920 |
| Dec 26, 2025 | 8,080.00 | 8,550.00 | 8,010.00 | 8,440.00 | 8,440.00 | 4.07% | 270,881 |
| Dec 24, 2025 | 8,210.00 | 8,560.00 | 8,050.00 | 8,110.00 | 8,110.00 | -1.10% | 151,788 |
| Dec 23, 2025 | 8,260.00 | 8,330.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.24% | 129,265 |
| Dec 22, 2025 | 8,260.00 | 8,730.00 | 8,000.00 | 8,220.00 | 8,220.00 | 1.23% | 366,855 |
| Dec 19, 2025 | 8,150.00 | 8,480.00 | 7,810.00 | 8,120.00 | 8,120.00 | -0.37% | 421,972 |
| Dec 18, 2025 | 7,320.00 | 8,600.00 | 7,270.00 | 8,150.00 | 8,150.00 | 10.73% | 1,302,143 |
| Dec 17, 2025 | 7,610.00 | 7,610.00 | 7,220.00 | 7,360.00 | 7,360.00 | -2.00% | 87,170 |
| Dec 16, 2025 | 7,660.00 | 7,680.00 | 7,340.00 | 7,510.00 | 7,510.00 | -1.96% | 143,711 |
| Dec 15, 2025 | 6,940.00 | 7,940.00 | 6,860.00 | 7,660.00 | 7,660.00 | 9.90% | 579,221 |
| Dec 12, 2025 | 6,910.00 | 6,980.00 | 6,780.00 | 6,970.00 | 6,970.00 | 1.60% | 54,788 |
| Dec 11, 2025 | 6,750.00 | 6,910.00 | 6,720.00 | 6,860.00 | 6,860.00 | 1.18% | 59,636 |
| Dec 10, 2025 | 6,820.00 | 6,820.00 | 6,710.00 | 6,780.00 | 6,780.00 | -0.73% | 25,462 |
| Dec 9, 2025 | 6,790.00 | 6,850.00 | 6,660.00 | 6,830.00 | 6,830.00 | 0.44% | 37,724 |
| Dec 8, 2025 | 6,750.00 | 6,920.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.59% | 68,184 |
| 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 |