GABIA, Inc. (KOSDAQ:079940)
South Korea
· Delayed Price · Currency is KRW 29,900
+50 (0.17%)
At close: Mar 6, 2026
GABIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,800.00 | 30,350.00 | 29,200.00 | 29,900.00 | 29,900.00 | 0.17% | 5,313 |
| Mar 5, 2026 | 28,500.00 | 29,850.00 | 28,500.00 | 29,850.00 | 29,850.00 | 11.38% | 10,131 |
| Mar 4, 2026 | 30,000.00 | 30,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | -10.82% | 44,113 |
| Mar 3, 2026 | 30,950.00 | 32,600.00 | 30,050.00 | 30,050.00 | 30,050.00 | -5.80% | 31,893 |
| Feb 27, 2026 | 30,550.00 | 32,300.00 | 30,450.00 | 31,900.00 | 31,900.00 | 6.33% | 66,899 |
| Feb 26, 2026 | 31,500.00 | 31,800.00 | 29,950.00 | 30,000.00 | 30,000.00 | -3.38% | 45,756 |
| Feb 25, 2026 | 32,300.00 | 32,300.00 | 30,850.00 | 31,050.00 | 31,050.00 | -2.51% | 29,545 |
| Feb 24, 2026 | 32,700.00 | 33,050.00 | 31,850.00 | 31,850.00 | 31,850.00 | -3.04% | 24,559 |
| Feb 23, 2026 | 32,650.00 | 33,200.00 | 32,450.00 | 32,850.00 | 32,850.00 | 0.77% | 8,833 |
| Feb 20, 2026 | 32,250.00 | 32,800.00 | 31,750.00 | 32,600.00 | 32,600.00 | 0.62% | 19,608 |
| Feb 19, 2026 | 33,250.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | -0.61% | 31,680 |
| Feb 13, 2026 | 33,400.00 | 33,900.00 | 32,400.00 | 32,600.00 | 32,600.00 | -3.26% | 12,367 |
| Feb 12, 2026 | 33,350.00 | 34,400.00 | 32,900.00 | 33,700.00 | 33,700.00 | 2.90% | 27,262 |
| Feb 11, 2026 | 32,900.00 | 33,150.00 | 32,250.00 | 32,750.00 | 32,750.00 | 0.77% | 20,741 |
| Feb 10, 2026 | 31,500.00 | 33,100.00 | 31,300.00 | 32,500.00 | 32,500.00 | 2.04% | 22,785 |
| Feb 9, 2026 | 33,000.00 | 33,050.00 | 31,450.00 | 31,850.00 | 31,850.00 | -2.00% | 25,150 |
| Feb 6, 2026 | 32,300.00 | 34,300.00 | 30,950.00 | 32,500.00 | 32,500.00 | -0.76% | 25,714 |
| Feb 5, 2026 | 33,150.00 | 33,700.00 | 31,200.00 | 32,750.00 | 32,750.00 | -1.65% | 31,286 |
| Feb 4, 2026 | 33,900.00 | 34,400.00 | 33,000.00 | 33,300.00 | 33,300.00 | -1.91% | 14,760 |
| Feb 3, 2026 | 33,700.00 | 35,500.00 | 33,250.00 | 33,950.00 | 33,950.00 | 3.82% | 21,060 |
| Feb 2, 2026 | 33,300.00 | 33,500.00 | 32,000.00 | 32,700.00 | 32,700.00 | -2.39% | 24,038 |
| Jan 30, 2026 | 35,950.00 | 36,750.00 | 33,500.00 | 33,500.00 | 33,500.00 | -7.20% | 41,217 |
| Jan 29, 2026 | 34,550.00 | 36,500.00 | 33,350.00 | 36,100.00 | 36,100.00 | 4.94% | 40,311 |
| Jan 28, 2026 | 33,300.00 | 34,500.00 | 33,250.00 | 34,400.00 | 34,400.00 | 4.24% | 25,284 |
| Jan 27, 2026 | 33,200.00 | 33,300.00 | 32,700.00 | 33,000.00 | 33,000.00 | -0.15% | 16,604 |
| Jan 26, 2026 | 32,700.00 | 33,150.00 | 31,200.00 | 33,050.00 | 33,050.00 | 1.38% | 25,801 |
| Jan 23, 2026 | 31,900.00 | 32,950.00 | 31,750.00 | 32,600.00 | 32,600.00 | 2.84% | 28,336 |
| Jan 22, 2026 | 31,700.00 | 32,300.00 | 31,000.00 | 31,700.00 | 31,700.00 | 2.59% | 31,588 |
| Jan 21, 2026 | 31,900.00 | 32,300.00 | 30,900.00 | 30,900.00 | 30,900.00 | -3.29% | 11,402 |
| Jan 20, 2026 | 31,300.00 | 32,500.00 | 31,150.00 | 31,950.00 | 31,950.00 | 2.73% | 16,578 |
| Jan 19, 2026 | 30,450.00 | 31,700.00 | 30,450.00 | 31,100.00 | 31,100.00 | 1.14% | 13,414 |
| Jan 16, 2026 | 31,000.00 | 31,550.00 | 30,750.00 | 30,750.00 | 30,750.00 | -0.81% | 6,373 |
| Jan 15, 2026 | 31,000.00 | 31,050.00 | 30,350.00 | 31,000.00 | 31,000.00 | 0.81% | 11,874 |
| Jan 14, 2026 | 30,600.00 | 31,200.00 | 30,600.00 | 30,750.00 | 30,750.00 | 0.49% | 9,174 |
| Jan 13, 2026 | 30,600.00 | 31,400.00 | 30,350.00 | 30,600.00 | 30,600.00 | 0.33% | 16,213 |
| Jan 12, 2026 | 30,400.00 | 31,300.00 | 29,900.00 | 30,500.00 | 30,500.00 | 0.33% | 20,375 |
| Jan 9, 2026 | 31,550.00 | 32,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | -3.65% | 27,453 |
| Jan 8, 2026 | 32,450.00 | 33,000.00 | 31,050.00 | 31,550.00 | 31,550.00 | -3.66% | 39,982 |
| Jan 7, 2026 | 32,900.00 | 33,050.00 | 32,450.00 | 32,750.00 | 32,750.00 | -0.46% | 15,870 |
| Jan 6, 2026 | 32,650.00 | 33,050.00 | 32,450.00 | 32,900.00 | 32,900.00 | -0.30% | 11,889 |
| Jan 5, 2026 | 33,200.00 | 33,250.00 | 31,050.00 | 33,000.00 | 33,000.00 | 0.15% | 41,919 |
| Jan 2, 2026 | 32,300.00 | 33,100.00 | 31,850.00 | 32,950.00 | 32,950.00 | 2.17% | 26,282 |
| Dec 30, 2025 | 32,900.00 | 32,900.00 | 31,700.00 | 32,250.00 | 32,250.00 | -0.15% | 17,098 |
| Dec 29, 2025 | 32,300.00 | 32,500.00 | 31,450.00 | 32,300.00 | 32,300.00 | - | 15,974 |
| Dec 26, 2025 | 32,750.00 | 33,100.00 | 31,950.00 | 32,300.00 | 32,220.00 | -1.37% | 28,944 |
| Dec 24, 2025 | 32,900.00 | 33,300.00 | 32,450.00 | 32,750.00 | 32,668.89 | 0.46% | 38,904 |
| Dec 23, 2025 | 32,800.00 | 32,900.00 | 32,350.00 | 32,600.00 | 32,519.26 | -0.15% | 24,037 |
| Dec 22, 2025 | 32,800.00 | 33,000.00 | 32,550.00 | 32,650.00 | 32,569.13 | -0.46% | 29,241 |
| Dec 19, 2025 | 33,350.00 | 33,350.00 | 32,500.00 | 32,800.00 | 32,718.76 | -0.76% | 64,532 |
| Dec 18, 2025 | 31,500.00 | 33,150.00 | 31,500.00 | 33,050.00 | 32,968.14 | 2.80% | 77,969 |
| Dec 17, 2025 | 32,950.00 | 33,000.00 | 31,700.00 | 32,150.00 | 32,070.37 | -2.43% | 56,697 |
| Dec 16, 2025 | 29,950.00 | 33,100.00 | 29,950.00 | 32,950.00 | 32,868.39 | 10.02% | 93,741 |
| Dec 15, 2025 | 31,500.00 | 31,500.00 | 29,200.00 | 29,950.00 | 29,875.82 | -4.92% | 47,206 |
| Dec 12, 2025 | 30,500.00 | 31,550.00 | 30,400.00 | 31,500.00 | 31,421.98 | 1.29% | 75,662 |
| Dec 11, 2025 | 32,250.00 | 32,250.00 | 31,100.00 | 31,100.00 | 31,022.97 | -3.57% | 36,305 |
| Dec 10, 2025 | 32,100.00 | 32,250.00 | 32,050.00 | 32,250.00 | 32,170.12 | 0.47% | 40,379 |
| Dec 9, 2025 | 32,100.00 | 32,400.00 | 31,850.00 | 32,100.00 | 32,020.50 | -0.93% | 41,138 |
| Dec 8, 2025 | 31,850.00 | 32,500.00 | 31,850.00 | 32,400.00 | 32,319.75 | 1.89% | 26,966 |
| Dec 5, 2025 | 32,050.00 | 32,200.00 | 31,500.00 | 31,800.00 | 31,721.24 | -1.24% | 32,358 |
| Dec 4, 2025 | 32,200.00 | 32,300.00 | 32,000.00 | 32,200.00 | 32,120.25 | - | 10,890 |
| Dec 3, 2025 | 32,050.00 | 32,250.00 | 31,900.00 | 32,200.00 | 32,120.25 | 0.31% | 31,158 |
| Dec 2, 2025 | 32,000.00 | 32,250.00 | 31,700.00 | 32,100.00 | 32,020.50 | - | 46,409 |
| Dec 1, 2025 | 32,200.00 | 32,550.00 | 32,050.00 | 32,100.00 | 32,020.50 | -0.16% | 60,851 |
| Nov 28, 2025 | 32,300.00 | 32,550.00 | 31,950.00 | 32,150.00 | 32,070.37 | -0.46% | 86,888 |
| Nov 27, 2025 | 32,400.00 | 32,600.00 | 32,100.00 | 32,300.00 | 32,220.00 | -0.31% | 45,251 |
| Nov 26, 2025 | 32,700.00 | 32,700.00 | 31,800.00 | 32,400.00 | 32,319.75 | -0.77% | 114,727 |
| Nov 25, 2025 | 32,550.00 | 33,600.00 | 31,900.00 | 32,650.00 | 32,569.13 | 18.73% | 582,040 |
| Nov 24, 2025 | 27,400.00 | 28,800.00 | 27,300.00 | 27,500.00 | 27,431.89 | 0.36% | 58,721 |
| Nov 21, 2025 | 26,050.00 | 27,500.00 | 26,050.00 | 27,400.00 | 27,332.14 | 1.11% | 27,547 |
| Nov 20, 2025 | 26,500.00 | 27,800.00 | 26,450.00 | 27,100.00 | 27,032.88 | 2.46% | 26,519 |
| Nov 19, 2025 | 26,300.00 | 27,350.00 | 25,950.00 | 26,450.00 | 26,384.49 | - | 18,161 |
| Nov 18, 2025 | 26,050.00 | 26,925.00 | 26,050.00 | 26,450.00 | 26,384.49 | -1.12% | 38,033 |
| Nov 17, 2025 | 27,500.00 | 27,500.00 | 25,900.00 | 26,750.00 | 26,683.75 | -1.83% | 70,458 |
| Nov 14, 2025 | 29,450.00 | 30,000.00 | 27,100.00 | 27,250.00 | 27,182.51 | -9.17% | 96,212 |
| Nov 13, 2025 | 28,050.00 | 31,150.00 | 27,750.00 | 30,000.00 | 29,925.70 | 6.95% | 213,028 |
| Nov 12, 2025 | 27,000.00 | 28,250.00 | 27,000.00 | 28,050.00 | 27,980.53 | 4.08% | 34,969 |
| Nov 11, 2025 | 27,950.00 | 28,200.00 | 26,700.00 | 26,950.00 | 26,883.25 | -3.58% | 21,748 |
| Nov 10, 2025 | 27,000.00 | 28,150.00 | 26,700.00 | 27,950.00 | 27,880.77 | 4.68% | 27,887 |
| Nov 7, 2025 | 27,050.00 | 27,350.00 | 26,350.00 | 26,700.00 | 26,633.87 | -2.91% | 19,543 |
| Nov 6, 2025 | 27,700.00 | 28,100.00 | 27,050.00 | 27,500.00 | 27,431.89 | -0.72% | 15,891 |
| Nov 5, 2025 | 28,600.00 | 28,600.00 | 26,950.00 | 27,700.00 | 27,631.39 | -3.15% | 39,008 |
| Nov 4, 2025 | 27,750.00 | 28,950.00 | 27,600.00 | 28,600.00 | 28,529.16 | 3.06% | 69,894 |
| Nov 3, 2025 | 27,600.00 | 28,300.00 | 27,000.00 | 27,750.00 | 27,681.27 | 2.40% | 43,776 |
| Oct 31, 2025 | 28,300.00 | 28,550.00 | 27,100.00 | 27,100.00 | 27,032.88 | -5.41% | 45,102 |
| Oct 30, 2025 | 28,850.00 | 29,000.00 | 27,950.00 | 28,650.00 | 28,579.04 | -0.69% | 39,082 |
| Oct 29, 2025 | 26,500.00 | 29,600.00 | 26,400.00 | 28,850.00 | 28,778.54 | 10.54% | 190,313 |
| Oct 28, 2025 | 25,850.00 | 26,600.00 | 25,200.00 | 26,100.00 | 26,035.36 | 0.97% | 25,409 |
| Oct 27, 2025 | 25,200.00 | 26,200.00 | 25,150.00 | 25,850.00 | 25,785.98 | 1.57% | 191,506 |
| Oct 24, 2025 | 25,850.00 | 26,400.00 | 25,150.00 | 25,450.00 | 25,386.97 | -1.36% | 805,812 |
| Oct 23, 2025 | 25,900.00 | 26,300.00 | 25,550.00 | 25,800.00 | 25,736.10 | -0.77% | 21,085 |
| Oct 22, 2025 | 26,250.00 | 26,250.00 | 25,100.00 | 26,000.00 | 25,935.60 | -0.95% | 31,929 |
| Oct 21, 2025 | 26,750.00 | 26,850.00 | 26,050.00 | 26,250.00 | 26,184.98 | -0.76% | 24,014 |
| Oct 20, 2025 | 25,800.00 | 26,550.00 | 25,750.00 | 26,450.00 | 26,384.49 | 2.52% | 21,329 |
| Oct 17, 2025 | 26,600.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,736.10 | -3.19% | 22,277 |
| Oct 16, 2025 | 27,500.00 | 27,600.00 | 26,200.00 | 26,650.00 | 26,583.99 | -3.09% | 41,023 |
| Oct 15, 2025 | 27,300.00 | 27,700.00 | 26,850.00 | 27,500.00 | 27,431.89 | 0.73% | 22,783 |
| Oct 14, 2025 | 27,000.00 | 27,800.00 | 26,850.00 | 27,300.00 | 27,232.38 | 2.06% | 15,355 |
| Oct 13, 2025 | 26,350.00 | 27,050.00 | 26,350.00 | 26,750.00 | 26,683.75 | -1.29% | 246,666 |
| Oct 10, 2025 | 27,550.00 | 27,550.00 | 26,000.00 | 27,100.00 | 27,032.88 | -1.81% | 30,308 |
| Oct 2, 2025 | 26,800.00 | 27,750.00 | 26,700.00 | 27,600.00 | 27,531.64 | 2.60% | 22,950 |