GABIA, Inc. (KOSDAQ:079940)
South Korea
· Delayed Price · Currency is KRW 31,800
-400 (-1.24%)
At close: Dec 5, 2025
GABIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,050.00 | 32,200.00 | 31,500.00 | 31,800.00 | 31,800.00 | -1.24% | 32,046 |
| Dec 4, 2025 | 32,200.00 | 32,300.00 | 32,000.00 | 32,200.00 | 32,200.00 | - | 10,880 |
| Dec 3, 2025 | 32,050.00 | 32,250.00 | 31,900.00 | 32,200.00 | 32,200.00 | 0.31% | 31,158 |
| Dec 2, 2025 | 32,000.00 | 32,250.00 | 31,700.00 | 32,100.00 | 32,100.00 | - | 46,409 |
| Dec 1, 2025 | 32,200.00 | 32,550.00 | 32,050.00 | 32,100.00 | 32,100.00 | -0.16% | 60,704 |
| Nov 28, 2025 | 32,300.00 | 32,550.00 | 31,950.00 | 32,150.00 | 32,150.00 | -0.46% | 86,888 |
| Nov 27, 2025 | 32,400.00 | 32,600.00 | 32,100.00 | 32,300.00 | 32,300.00 | -0.31% | 44,864 |
| Nov 26, 2025 | 32,700.00 | 32,700.00 | 31,800.00 | 32,400.00 | 32,400.00 | -0.77% | 114,177 |
| Nov 25, 2025 | 32,550.00 | 33,600.00 | 31,900.00 | 32,650.00 | 32,650.00 | 18.73% | 578,606 |
| Nov 24, 2025 | 27,400.00 | 28,800.00 | 27,300.00 | 27,500.00 | 27,500.00 | 0.36% | 58,670 |
| Nov 21, 2025 | 26,050.00 | 27,500.00 | 26,050.00 | 27,400.00 | 27,400.00 | 1.11% | 27,450 |
| Nov 20, 2025 | 26,500.00 | 27,800.00 | 26,450.00 | 27,100.00 | 27,100.00 | 2.46% | 26,494 |
| Nov 19, 2025 | 26,300.00 | 27,350.00 | 25,950.00 | 26,450.00 | 26,450.00 | - | 18,161 |
| Nov 18, 2025 | 26,050.00 | 26,925.00 | 26,050.00 | 26,450.00 | 26,450.00 | -1.12% | 38,033 |
| Nov 17, 2025 | 27,500.00 | 27,500.00 | 25,900.00 | 26,750.00 | 26,750.00 | -1.83% | 70,458 |
| Nov 14, 2025 | 29,450.00 | 30,000.00 | 27,100.00 | 27,250.00 | 27,250.00 | -9.17% | 96,212 |
| Nov 13, 2025 | 28,050.00 | 31,150.00 | 27,750.00 | 30,000.00 | 30,000.00 | 6.95% | 213,028 |
| Nov 12, 2025 | 27,000.00 | 28,250.00 | 27,000.00 | 28,050.00 | 28,050.00 | 4.08% | 34,969 |
| Nov 11, 2025 | 27,950.00 | 28,200.00 | 26,700.00 | 26,950.00 | 26,950.00 | -3.58% | 21,748 |
| Nov 10, 2025 | 27,000.00 | 28,150.00 | 26,700.00 | 27,950.00 | 27,950.00 | 4.68% | 27,887 |
| Nov 7, 2025 | 27,050.00 | 27,350.00 | 26,350.00 | 26,700.00 | 26,700.00 | -2.91% | 19,543 |
| Nov 6, 2025 | 27,700.00 | 28,100.00 | 27,050.00 | 27,500.00 | 27,500.00 | -0.72% | 15,891 |
| Nov 5, 2025 | 28,600.00 | 28,600.00 | 26,950.00 | 27,700.00 | 27,700.00 | -3.15% | 39,008 |
| Nov 4, 2025 | 27,750.00 | 28,950.00 | 27,600.00 | 28,600.00 | 28,600.00 | 3.06% | 69,894 |
| Nov 3, 2025 | 27,600.00 | 28,300.00 | 27,000.00 | 27,750.00 | 27,750.00 | 2.40% | 43,776 |
| Oct 31, 2025 | 28,300.00 | 28,550.00 | 27,100.00 | 27,100.00 | 27,100.00 | -5.41% | 45,102 |
| Oct 30, 2025 | 28,850.00 | 29,000.00 | 27,950.00 | 28,650.00 | 28,650.00 | -0.69% | 39,082 |
| Oct 29, 2025 | 26,500.00 | 29,600.00 | 26,400.00 | 28,850.00 | 28,850.00 | 10.54% | 190,313 |
| Oct 28, 2025 | 25,850.00 | 26,600.00 | 25,200.00 | 26,100.00 | 26,100.00 | 0.97% | 25,409 |
| Oct 27, 2025 | 25,200.00 | 26,200.00 | 25,150.00 | 25,850.00 | 25,850.00 | 1.57% | 191,506 |
| Oct 24, 2025 | 25,850.00 | 26,400.00 | 25,150.00 | 25,450.00 | 25,450.00 | -1.36% | 805,812 |
| Oct 23, 2025 | 25,900.00 | 26,300.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.77% | 21,085 |
| Oct 22, 2025 | 26,250.00 | 26,250.00 | 25,100.00 | 26,000.00 | 26,000.00 | -0.95% | 31,929 |
| Oct 21, 2025 | 26,750.00 | 26,850.00 | 26,050.00 | 26,250.00 | 26,250.00 | -0.76% | 24,014 |
| Oct 20, 2025 | 25,800.00 | 26,550.00 | 25,750.00 | 26,450.00 | 26,450.00 | 2.52% | 21,329 |
| Oct 17, 2025 | 26,600.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,800.00 | -3.19% | 22,277 |
| Oct 16, 2025 | 27,500.00 | 27,600.00 | 26,200.00 | 26,650.00 | 26,650.00 | -3.09% | 41,023 |
| Oct 15, 2025 | 27,300.00 | 27,700.00 | 26,850.00 | 27,500.00 | 27,500.00 | 0.73% | 22,783 |
| Oct 14, 2025 | 27,000.00 | 27,800.00 | 26,850.00 | 27,300.00 | 27,300.00 | 2.06% | 15,355 |
| Oct 13, 2025 | 26,350.00 | 27,050.00 | 26,350.00 | 26,750.00 | 26,750.00 | -1.29% | 246,666 |
| Oct 10, 2025 | 27,550.00 | 27,550.00 | 26,000.00 | 27,100.00 | 27,100.00 | -1.81% | 30,308 |
| Oct 2, 2025 | 26,800.00 | 27,750.00 | 26,700.00 | 27,600.00 | 27,600.00 | 2.60% | 22,950 |
| Oct 1, 2025 | 27,200.00 | 27,550.00 | 26,650.00 | 26,900.00 | 26,900.00 | -0.92% | 20,421 |
| Sep 30, 2025 | 27,450.00 | 27,500.00 | 26,300.00 | 27,150.00 | 27,150.00 | -1.27% | 20,263 |
| Sep 29, 2025 | 29,500.00 | 29,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | -1.43% | 59,223 |
| Sep 26, 2025 | 28,100.00 | 28,500.00 | 27,250.00 | 27,900.00 | 27,900.00 | - | 30,752 |
| Sep 25, 2025 | 27,350.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,900.00 | 2.01% | 15,762 |
| Sep 24, 2025 | 27,650.00 | 30,000.00 | 25,900.00 | 27,350.00 | 27,350.00 | -0.36% | 108,322 |
| Sep 23, 2025 | 27,800.00 | 28,000.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.72% | 15,168 |
| Sep 22, 2025 | 29,400.00 | 29,400.00 | 27,650.00 | 27,650.00 | 27,650.00 | -5.15% | 55,046 |
| Sep 19, 2025 | 29,650.00 | 30,600.00 | 29,000.00 | 29,150.00 | 29,150.00 | -1.69% | 101,372 |
| Sep 18, 2025 | 29,700.00 | 29,700.00 | 28,700.00 | 29,650.00 | 29,650.00 | - | 43,231 |
| Sep 17, 2025 | 30,050.00 | 30,150.00 | 29,250.00 | 29,650.00 | 29,650.00 | -1.33% | 40,054 |
| Sep 16, 2025 | 29,500.00 | 31,300.00 | 28,450.00 | 30,050.00 | 30,050.00 | 3.09% | 108,951 |
| Sep 15, 2025 | 29,500.00 | 29,800.00 | 28,750.00 | 29,150.00 | 29,150.00 | -0.68% | 62,124 |
| Sep 12, 2025 | 28,700.00 | 30,850.00 | 28,100.00 | 29,350.00 | 29,350.00 | 2.26% | 215,090 |
| Sep 11, 2025 | 29,400.00 | 29,450.00 | 28,000.00 | 28,700.00 | 28,700.00 | -2.38% | 120,835 |
| Sep 10, 2025 | 26,650.00 | 29,700.00 | 26,650.00 | 29,400.00 | 29,400.00 | 10.32% | 457,403 |
| Sep 9, 2025 | 26,500.00 | 26,650.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.76% | 21,491 |
| Sep 8, 2025 | 25,400.00 | 26,500.00 | 25,400.00 | 26,450.00 | 26,450.00 | 3.93% | 42,907 |
| Sep 5, 2025 | 25,450.00 | 25,700.00 | 25,200.00 | 25,450.00 | 25,450.00 | - | 11,400 |
| Sep 4, 2025 | 25,800.00 | 25,800.00 | 25,300.00 | 25,450.00 | 25,450.00 | -1.36% | 14,348 |
| Sep 3, 2025 | 25,900.00 | 25,900.00 | 25,300.00 | 25,800.00 | 25,800.00 | - | 13,946 |
| Sep 2, 2025 | 24,900.00 | 25,900.00 | 24,900.00 | 25,800.00 | 25,800.00 | 2.79% | 36,282 |
| Sep 1, 2025 | 24,550.00 | 25,350.00 | 24,550.00 | 25,100.00 | 25,100.00 | 0.40% | 23,819 |
| Aug 29, 2025 | 25,500.00 | 25,700.00 | 24,950.00 | 25,000.00 | 25,000.00 | -1.77% | 40,715 |
| Aug 28, 2025 | 24,950.00 | 25,550.00 | 24,700.00 | 25,450.00 | 25,450.00 | 3.25% | 54,580 |
| Aug 27, 2025 | 24,750.00 | 25,100.00 | 24,500.00 | 24,650.00 | 24,650.00 | 0.61% | 40,034 |
| Aug 26, 2025 | 23,900.00 | 24,600.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.73% | 47,186 |
| Aug 25, 2025 | 23,800.00 | 24,200.00 | 23,000.00 | 23,850.00 | 23,850.00 | 0.42% | 22,715 |
| Aug 22, 2025 | 22,950.00 | 23,800.00 | 22,950.00 | 23,750.00 | 23,750.00 | 2.81% | 19,825 |
| Aug 21, 2025 | 22,750.00 | 23,500.00 | 22,750.00 | 23,100.00 | 23,100.00 | 1.54% | 25,280 |
| Aug 20, 2025 | 22,650.00 | 23,050.00 | 22,250.00 | 22,750.00 | 22,750.00 | -1.30% | 30,010 |
| Aug 19, 2025 | 23,300.00 | 23,650.00 | 22,850.00 | 23,050.00 | 23,050.00 | -1.50% | 9,374 |
| Aug 18, 2025 | 22,750.00 | 23,700.00 | 22,750.00 | 23,400.00 | 23,400.00 | 2.86% | 51,214 |
| Aug 14, 2025 | 23,000.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | -0.44% | 20,612 |
| Aug 13, 2025 | 23,000.00 | 23,250.00 | 22,250.00 | 22,850.00 | 22,850.00 | - | 23,697 |
| Aug 12, 2025 | 24,250.00 | 24,250.00 | 22,800.00 | 22,850.00 | 22,850.00 | -4.99% | 23,010 |
| Aug 11, 2025 | 23,350.00 | 24,400.00 | 22,900.00 | 24,050.00 | 24,050.00 | 4.11% | 32,452 |
| Aug 8, 2025 | 23,450.00 | 23,550.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.65% | 13,487 |
| Aug 7, 2025 | 23,500.00 | 23,900.00 | 22,950.00 | 23,250.00 | 23,250.00 | -1.06% | 22,279 |
| Aug 6, 2025 | 23,000.00 | 24,050.00 | 23,000.00 | 23,500.00 | 23,500.00 | 2.40% | 27,300 |
| Aug 5, 2025 | 23,550.00 | 23,900.00 | 22,500.00 | 22,950.00 | 22,950.00 | -2.34% | 47,034 |
| Aug 4, 2025 | 23,700.00 | 24,100.00 | 23,300.00 | 23,500.00 | 23,500.00 | -0.84% | 13,295 |
| Aug 1, 2025 | 24,800.00 | 25,350.00 | 23,550.00 | 23,700.00 | 23,700.00 | -5.77% | 27,831 |
| Jul 31, 2025 | 24,900.00 | 25,450.00 | 24,650.00 | 25,150.00 | 25,150.00 | 2.03% | 17,081 |
| Jul 30, 2025 | 25,300.00 | 25,450.00 | 24,650.00 | 24,650.00 | 24,650.00 | -2.57% | 22,672 |
| Jul 29, 2025 | 23,850.00 | 25,300.00 | 23,550.00 | 25,300.00 | 25,300.00 | 4.12% | 35,266 |
| Jul 28, 2025 | 23,750.00 | 24,400.00 | 23,350.00 | 24,300.00 | 24,300.00 | 1.67% | 31,754 |
| Jul 25, 2025 | 24,050.00 | 24,450.00 | 23,700.00 | 23,900.00 | 23,900.00 | -0.62% | 9,952 |
| Jul 24, 2025 | 24,000.00 | 24,350.00 | 23,750.00 | 24,050.00 | 24,050.00 | 0.21% | 17,850 |
| Jul 23, 2025 | 24,650.00 | 24,750.00 | 23,700.00 | 24,000.00 | 24,000.00 | -1.84% | 16,735 |
| Jul 22, 2025 | 24,350.00 | 24,800.00 | 23,850.00 | 24,450.00 | 24,450.00 | 0.62% | 30,590 |
| Jul 21, 2025 | 24,800.00 | 24,950.00 | 24,250.00 | 24,300.00 | 24,300.00 | -2.02% | 13,277 |
| Jul 18, 2025 | 24,750.00 | 25,100.00 | 24,150.00 | 24,800.00 | 24,800.00 | 0.20% | 17,667 |
| Jul 17, 2025 | 25,000.00 | 25,500.00 | 24,500.00 | 24,750.00 | 24,750.00 | -1.00% | 46,673 |
| Jul 16, 2025 | 26,200.00 | 26,400.00 | 24,850.00 | 25,000.00 | 25,000.00 | -4.58% | 44,204 |
| Jul 15, 2025 | 26,800.00 | 27,000.00 | 26,150.00 | 26,200.00 | 26,200.00 | -1.13% | 27,908 |
| Jul 14, 2025 | 26,300.00 | 26,750.00 | 25,750.00 | 26,500.00 | 26,500.00 | 0.76% | 51,028 |
| Jul 11, 2025 | 27,250.00 | 27,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | -3.49% | 44,929 |