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 |
| Sep 19, 2025 | 8,160.00 | 8,160.00 | 7,880.00 | 7,890.00 | 7,890.00 | -2.71% | 157,268 |
| Sep 18, 2025 | 8,150.00 | 8,160.00 | 8,060.00 | 8,110.00 | 8,110.00 | - | 89,077 |
| Sep 17, 2025 | 8,150.00 | 8,170.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.37% | 88,911 |
| Sep 16, 2025 | 8,330.00 | 8,340.00 | 8,100.00 | 8,140.00 | 8,140.00 | -2.28% | 123,872 |
| Sep 15, 2025 | 8,400.00 | 8,400.00 | 8,190.00 | 8,330.00 | 8,330.00 | -0.36% | 96,703 |
| Sep 12, 2025 | 8,290.00 | 8,480.00 | 8,260.00 | 8,360.00 | 8,360.00 | 1.70% | 118,063 |
| Sep 11, 2025 | 8,360.00 | 8,360.00 | 8,160.00 | 8,220.00 | 8,220.00 | -1.67% | 94,388 |
| Sep 10, 2025 | 8,480.00 | 8,480.00 | 8,210.00 | 8,360.00 | 8,360.00 | -1.42% | 143,634 |
| Sep 9, 2025 | 8,520.00 | 8,540.00 | 8,400.00 | 8,480.00 | 8,480.00 | -0.47% | 33,707 |
| Sep 8, 2025 | 8,360.00 | 8,520.00 | 8,310.00 | 8,520.00 | 8,520.00 | 1.19% | 38,062 |
| Sep 5, 2025 | 8,340.00 | 8,470.00 | 8,320.00 | 8,420.00 | 8,420.00 | - | 40,097 |
| Sep 4, 2025 | 8,170.00 | 8,520.00 | 8,170.00 | 8,420.00 | 8,420.00 | 3.06% | 67,419 |
| Sep 3, 2025 | 8,150.00 | 8,300.00 | 8,110.00 | 8,170.00 | 8,170.00 | -0.49% | 56,968 |
| Sep 2, 2025 | 8,300.00 | 8,350.00 | 8,140.00 | 8,210.00 | 8,210.00 | -1.08% | 57,576 |
| Sep 1, 2025 | 8,400.00 | 8,470.00 | 8,170.00 | 8,300.00 | 8,300.00 | -2.01% | 67,926 |
| Aug 29, 2025 | 8,610.00 | 8,620.00 | 8,420.00 | 8,470.00 | 8,470.00 | -1.74% | 49,795 |
| Aug 28, 2025 | 8,660.00 | 8,660.00 | 8,500.00 | 8,620.00 | 8,620.00 | -0.23% | 29,510 |
| Aug 27, 2025 | 8,680.00 | 8,680.00 | 8,520.00 | 8,640.00 | 8,640.00 | -0.35% | 21,723 |
| Aug 26, 2025 | 8,650.00 | 8,670.00 | 8,510.00 | 8,670.00 | 8,670.00 | -0.12% | 15,843 |
| Aug 25, 2025 | 8,540.00 | 8,710.00 | 8,500.00 | 8,680.00 | 8,680.00 | 1.64% | 33,384 |
| Aug 22, 2025 | 8,560.00 | 8,830.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.84% | 144,325 |
| Aug 21, 2025 | 8,850.00 | 8,870.00 | 8,620.00 | 8,700.00 | 8,700.00 | -2.68% | 69,041 |
| Aug 20, 2025 | 8,990.00 | 8,990.00 | 8,630.00 | 8,940.00 | 8,940.00 | -0.67% | 114,384 |
| Aug 19, 2025 | 9,250.00 | 9,250.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.70% | 53,600 |
| Aug 18, 2025 | 9,220.00 | 9,380.00 | 9,150.00 | 9,250.00 | 9,250.00 | -2.32% | 25,519 |
| Aug 14, 2025 | 9,420.00 | 9,500.00 | 9,360.00 | 9,470.00 | 9,470.00 | 0.53% | 43,209 |
| Aug 13, 2025 | 9,970.00 | 10,090.00 | 9,160.00 | 9,420.00 | 9,420.00 | -5.52% | 100,316 |
| Aug 12, 2025 | 9,910.00 | 10,070.00 | 9,910.00 | 9,970.00 | 9,970.00 | -0.50% | 19,353 |
| Aug 11, 2025 | 10,110.00 | 10,400.00 | 9,950.00 | 10,020.00 | 10,020.00 | 0.60% | 45,847 |
| Aug 8, 2025 | 10,020.00 | 10,160.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.60% | 21,873 |
| Aug 7, 2025 | 10,020.00 | 10,040.00 | 9,880.00 | 10,020.00 | 10,020.00 | 0.20% | 11,177 |
| Aug 6, 2025 | 9,930.00 | 10,050.00 | 9,870.00 | 10,000.00 | 10,000.00 | 0.50% | 12,598 |
| Aug 5, 2025 | 9,910.00 | 10,100.00 | 9,850.00 | 9,950.00 | 9,950.00 | -0.30% | 37,271 |
| Aug 4, 2025 | 9,720.00 | 10,080.00 | 9,720.00 | 9,980.00 | 9,980.00 | 1.94% | 13,157 |
| Aug 1, 2025 | 10,010.00 | 10,100.00 | 9,780.00 | 9,790.00 | 9,790.00 | -3.83% | 46,442 |
| Jul 31, 2025 | 10,060.00 | 10,300.00 | 10,010.00 | 10,180.00 | 10,180.00 | 1.19% | 12,969 |
| Jul 30, 2025 | 10,240.00 | 10,240.00 | 10,020.00 | 10,060.00 | 10,060.00 | -1.57% | 21,126 |
| Jul 29, 2025 | 10,150.00 | 10,240.00 | 9,900.00 | 10,220.00 | 10,220.00 | 0.69% | 26,153 |
| Jul 28, 2025 | 10,350.00 | 10,350.00 | 10,020.00 | 10,150.00 | 10,150.00 | -1.93% | 50,102 |
| Jul 25, 2025 | 10,360.00 | 10,500.00 | 10,270.00 | 10,350.00 | 10,350.00 | -0.86% | 17,178 |
| Jul 24, 2025 | 10,560.00 | 10,730.00 | 10,390.00 | 10,440.00 | 10,440.00 | -0.95% | 32,439 |
| Jul 23, 2025 | 10,630.00 | 10,690.00 | 10,420.00 | 10,540.00 | 10,540.00 | -0.75% | 24,685 |
| Jul 22, 2025 | 11,020.00 | 11,030.00 | 10,570.00 | 10,620.00 | 10,620.00 | -3.01% | 53,711 |
| Jul 21, 2025 | 10,510.00 | 10,990.00 | 10,510.00 | 10,950.00 | 10,950.00 | 2.82% | 49,748 |
| Jul 18, 2025 | 10,870.00 | 10,870.00 | 10,520.00 | 10,650.00 | 10,650.00 | -1.75% | 47,725 |
| Jul 17, 2025 | 10,790.00 | 10,970.00 | 10,600.00 | 10,840.00 | 10,840.00 | 0.37% | 33,711 |
| Jul 16, 2025 | 10,910.00 | 11,080.00 | 10,750.00 | 10,800.00 | 10,800.00 | -1.19% | 48,728 |
| Jul 15, 2025 | 10,980.00 | 10,980.00 | 10,740.00 | 10,930.00 | 10,930.00 | -0.27% | 27,639 |
| Jul 14, 2025 | 10,870.00 | 11,150.00 | 10,680.00 | 10,960.00 | 10,960.00 | 0.83% | 51,881 |
| Jul 11, 2025 | 11,050.00 | 11,230.00 | 10,560.00 | 10,870.00 | 10,870.00 | -1.63% | 68,373 |