GABIA, Inc. (KOSDAQ:079940)
South Korea
· Delayed Price · Currency is KRW 29,450
-800 (-2.64%)
At close: Apr 28, 2026
GABIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,450.00 | 30,450.00 | 29,300.00 | 29,450.00 | 29,450.00 | -2.64% | 30,026 |
| Apr 27, 2026 | 30,800.00 | 30,800.00 | 29,950.00 | 30,250.00 | 30,250.00 | -0.82% | 22,200 |
| Apr 24, 2026 | 30,500.00 | 30,750.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.49% | 11,610 |
| Apr 23, 2026 | 30,800.00 | 31,150.00 | 30,250.00 | 30,350.00 | 30,350.00 | - | 24,341 |
| Apr 22, 2026 | 30,350.00 | 30,650.00 | 30,000.00 | 30,350.00 | 30,350.00 | -0.16% | 14,665 |
| Apr 21, 2026 | 30,400.00 | 30,650.00 | 29,100.00 | 30,400.00 | 30,400.00 | 1.67% | 51,389 |
| Apr 20, 2026 | 30,550.00 | 30,900.00 | 29,500.00 | 29,900.00 | 29,900.00 | -0.83% | 37,005 |
| Apr 17, 2026 | 31,750.00 | 31,750.00 | 29,750.00 | 30,150.00 | 30,150.00 | -7.09% | 66,691 |
| Apr 16, 2026 | 33,450.00 | 34,750.00 | 30,850.00 | 32,450.00 | 32,450.00 | 14.46% | 222,317 |
| Apr 15, 2026 | 28,400.00 | 28,700.00 | 28,200.00 | 28,350.00 | 28,350.00 | 3.28% | 22,402 |
| Apr 14, 2026 | 27,500.00 | 27,900.00 | 27,250.00 | 27,450.00 | 27,450.00 | - | 13,233 |
| Apr 13, 2026 | 27,450.00 | 27,500.00 | 26,850.00 | 27,450.00 | 27,450.00 | -0.18% | 14,296 |
| Apr 10, 2026 | 27,400.00 | 27,600.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.36% | 7,773 |
| Apr 9, 2026 | 26,750.00 | 27,700.00 | 26,550.00 | 27,400.00 | 27,400.00 | 1.11% | 9,542 |
| Apr 8, 2026 | 27,150.00 | 27,300.00 | 26,950.00 | 27,100.00 | 27,100.00 | 1.69% | 12,066 |
| Apr 7, 2026 | 26,750.00 | 27,250.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.19% | 7,849 |
| Apr 6, 2026 | 26,800.00 | 27,000.00 | 26,400.00 | 26,700.00 | 26,700.00 | -0.93% | 10,201 |
| Apr 3, 2026 | 27,050.00 | 27,200.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.94% | 14,741 |
| Apr 2, 2026 | 26,800.00 | 27,600.00 | 26,600.00 | 26,700.00 | 26,700.00 | 0.75% | 61,821 |
| Apr 1, 2026 | 25,300.00 | 26,900.00 | 25,250.00 | 26,500.00 | 26,500.00 | 4.95% | 68,271 |
| Mar 31, 2026 | 25,700.00 | 25,700.00 | 24,900.00 | 25,250.00 | 25,250.00 | -2.13% | 13,361 |
| Mar 30, 2026 | 25,350.00 | 26,400.00 | 25,350.00 | 25,800.00 | 25,800.00 | -3.91% | 20,579 |
| Mar 27, 2026 | 26,050.00 | 26,900.00 | 26,050.00 | 26,850.00 | 26,850.00 | - | 19,918 |
| Mar 26, 2026 | 27,300.00 | 27,750.00 | 26,150.00 | 26,850.00 | 26,850.00 | -1.65% | 19,362 |
| Mar 25, 2026 | 26,900.00 | 27,350.00 | 26,650.00 | 27,300.00 | 27,300.00 | 1.49% | 12,494 |
| Mar 24, 2026 | 26,300.00 | 26,900.00 | 25,950.00 | 26,900.00 | 26,900.00 | 3.46% | 24,886 |
| Mar 23, 2026 | 26,850.00 | 27,100.00 | 25,800.00 | 26,000.00 | 26,000.00 | -4.94% | 26,170 |
| Mar 20, 2026 | 25,850.00 | 27,550.00 | 25,850.00 | 27,350.00 | 27,350.00 | 5.80% | 29,988 |
| Mar 19, 2026 | 27,300.00 | 27,350.00 | 25,650.00 | 25,850.00 | 25,850.00 | -5.66% | 49,673 |
| Mar 18, 2026 | 27,700.00 | 28,100.00 | 26,875.00 | 27,400.00 | 27,400.00 | - | 98,575 |
| Mar 17, 2026 | 27,950.00 | 28,200.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.26% | 15,915 |
| Mar 16, 2026 | 28,300.00 | 28,300.00 | 27,400.00 | 27,750.00 | 27,750.00 | -1.60% | 13,159 |
| Mar 13, 2026 | 27,800.00 | 28,250.00 | 27,400.00 | 28,200.00 | 28,200.00 | 0.89% | 8,727 |
| Mar 12, 2026 | 28,400.00 | 28,450.00 | 27,550.00 | 27,950.00 | 27,950.00 | -1.58% | 19,668 |
| Mar 11, 2026 | 29,800.00 | 30,550.00 | 28,200.00 | 28,400.00 | 28,400.00 | -4.38% | 22,086 |
| Mar 10, 2026 | 30,100.00 | 30,150.00 | 29,300.00 | 29,700.00 | 29,700.00 | 1.71% | 8,489 |
| Mar 9, 2026 | 28,800.00 | 29,200.00 | 28,600.00 | 29,200.00 | 29,200.00 | -2.34% | 7,535 |
| 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 |