GaeaSoft Corp. 051160
KRX · South Korea · Commercial Services
KRW 11,830.00+150.00 (+1.28%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,680.00 | -1.52% | KRW 11,860.00 | KRW 12,060.00 | KRW 11,520.00 | 73.82K |
| 2026-09-30 | KRW 11,860.00 | -4.97% | KRW 12,480.00 | KRW 12,510.00 | KRW 11,800.00 | 119.80K |
| 2026-09-29 | KRW 12,480.00 | -3.85% | KRW 13,100.00 | KRW 13,400.00 | KRW 12,230.00 | 222.39K |
| 2026-09-28 | KRW 12,980.00 | +7.81% | KRW 12,030.00 | KRW 13,390.00 | KRW 11,690.00 | 522.60K |
| 2026-09-23 | KRW 12,040.00 | +4.06% | KRW 11,510.00 | KRW 12,440.00 | KRW 11,390.00 | 161.79K |
| 2026-09-22 | KRW 11,570.00 | -2.77% | KRW 11,930.00 | KRW 12,230.00 | KRW 11,490.00 | 173.41K |
| 2026-09-21 | KRW 11,900.00 | -1.33% | KRW 12,000.00 | KRW 12,760.00 | KRW 11,550.00 | 348.35K |
| 2026-09-18 | KRW 12,060.00 | +0.67% | KRW 11,750.00 | KRW 12,900.00 | KRW 11,620.00 | 1.24M |
| 2026-09-17 | KRW 11,980.00 | +20.77% | KRW 10,000.00 | KRW 12,890.00 | KRW 9,850.00 | 4.23M |
| 2026-09-16 | KRW 9,920.00 | -2.07% | KRW 10,120.00 | KRW 10,120.00 | KRW 9,920.00 | 23.97K |
| 2026-09-15 | KRW 10,130.00 | -1.75% | KRW 10,340.00 | KRW 10,430.00 | KRW 10,110.00 | 20.93K |
| 2026-09-14 | KRW 10,310.00 | +2.69% | KRW 10,190.00 | KRW 10,440.00 | KRW 9,970.00 | 47.26K |
| 2026-09-11 | KRW 10,040.00 | +0.30% | KRW 9,800.00 | KRW 10,205.00 | KRW 9,800.00 | 34.48K |
| 2026-09-10 | KRW 10,010.00 | +2.88% | KRW 9,800.00 | KRW 10,170.00 | KRW 9,630.00 | 38.64K |
| 2026-09-09 | KRW 9,730.00 | +0.21% | KRW 9,710.00 | KRW 9,850.00 | KRW 9,600.00 | 23.60K |
| 2026-09-08 | KRW 9,710.00 | -1.32% | KRW 9,810.00 | KRW 10,020.00 | KRW 9,540.00 | 40.12K |
| 2026-09-07 | KRW 9,840.00 | -9.39% | KRW 10,770.00 | KRW 10,880.00 | KRW 9,830.00 | 106.69K |
| 2026-09-04 | KRW 10,860.00 | +10.14% | KRW 9,950.00 | KRW 10,930.00 | KRW 9,800.00 | 285.33K |
| 2026-09-03 | KRW 9,860.00 | +8.23% | KRW 9,290.00 | KRW 10,530.00 | KRW 8,900.00 | 283.13K |
| 2026-09-02 | KRW 9,110.00 | -3.80% | KRW 9,300.00 | KRW 9,410.00 | KRW 9,090.00 | 35.06K |
| 2026-09-01 | KRW 9,470.00 | +1.50% | KRW 9,350.00 | KRW 9,505.00 | KRW 9,250.00 | 25.95K |
| 2026-08-31 | KRW 9,330.00 | -2.10% | KRW 9,600.00 | KRW 9,600.00 | KRW 9,330.00 | 17.67K |
| 2026-08-28 | KRW 9,530.00 | +2.80% | KRW 9,310.00 | KRW 9,610.00 | KRW 9,250.00 | 49.92K |
| 2026-08-27 | KRW 9,270.00 | +0.32% | KRW 9,320.00 | KRW 9,640.00 | KRW 9,210.00 | 77.78K |
| 2026-08-26 | KRW 9,240.00 | +1.76% | KRW 9,090.00 | KRW 9,270.00 | KRW 9,000.00 | 60.34K |
| 2026-08-25 | KRW 9,080.00 | +2.48% | KRW 9,060.00 | KRW 9,080.00 | KRW 8,700.00 | 70.93K |
| 2026-08-24 | KRW 8,860.00 | -7.03% | KRW 9,680.00 | KRW 9,680.00 | KRW 8,840.00 | 101.29K |
| 2026-08-21 | KRW 9,530.00 | -0.42% | KRW 9,700.00 | KRW 9,750.00 | KRW 9,440.00 | 85.49K |
| 2026-08-20 | KRW 9,570.00 | -4.30% | KRW 9,960.00 | KRW 10,000.00 | KRW 9,340.00 | 130.30K |
| 2026-08-19 | KRW 10,000.00 | -1.28% | KRW 10,090.00 | KRW 10,300.00 | KRW 9,860.00 | 154.21K |
| 2026-08-18 | KRW 10,130.00 | -2.60% | KRW 10,390.00 | KRW 10,560.00 | KRW 10,030.00 | 167.14K |
| 2026-08-14 | KRW 10,400.00 | +3.69% | KRW 10,030.00 | KRW 10,490.00 | KRW 9,970.00 | 233.54K |
| 2026-08-13 | KRW 10,030.00 | -2.81% | KRW 10,320.00 | KRW 10,740.00 | KRW 9,950.00 | 250.09K |
| 2026-08-12 | KRW 10,320.00 | -5.75% | KRW 10,830.00 | KRW 10,940.00 | KRW 10,080.00 | 280.61K |
| 2026-08-11 | KRW 10,950.00 | -1.44% | KRW 10,880.00 | KRW 11,260.00 | KRW 10,610.00 | 187.39K |
| 2026-08-10 | KRW 11,110.00 | -0.98% | KRW 11,230.00 | KRW 11,540.00 | KRW 10,110.00 | 394.56K |
| 2026-08-07 | KRW 11,220.00 | +2.47% | KRW 11,000.00 | KRW 11,640.00 | KRW 10,930.00 | 347.91K |
| 2026-08-06 | KRW 10,950.00 | +9.50% | KRW 10,190.00 | KRW 10,960.00 | KRW 10,140.00 | 443.87K |
| 2026-08-05 | KRW 10,000.00 | +7.87% | KRW 9,250.00 | KRW 10,220.00 | KRW 8,940.00 | 596.80K |
| 2026-08-04 | KRW 9,270.00 | +17.34% | KRW 7,920.00 | KRW 9,290.00 | KRW 7,920.00 | 1.48M |
| 2026-08-03 | KRW 7,900.00 | +0.38% | KRW 7,880.00 | KRW 7,940.00 | KRW 7,760.00 | 48.14K |
| 2026-07-31 | KRW 7,870.00 | +4.79% | KRW 7,580.00 | KRW 7,900.00 | KRW 7,460.00 | 100.63K |
| 2026-07-30 | KRW 7,510.00 | -2.59% | KRW 7,580.00 | KRW 7,830.00 | KRW 7,300.00 | 65.72K |
| 2026-07-29 | KRW 7,710.00 | -0.13% | KRW 7,610.00 | KRW 7,810.00 | KRW 7,380.00 | 92.49K |
| 2026-07-28 | KRW 7,720.00 | +1.05% | KRW 7,630.00 | KRW 7,855.00 | KRW 7,320.00 | 155.59K |
| 2026-07-27 | KRW 7,640.00 | +2.41% | KRW 7,520.00 | KRW 7,670.00 | KRW 7,390.00 | 34.78K |
| 2026-07-24 | KRW 7,460.00 | +0.13% | KRW 7,470.00 | KRW 7,640.00 | KRW 7,360.00 | 31.39K |
| 2026-07-23 | KRW 7,450.00 | +1.09% | KRW 7,370.00 | KRW 7,450.00 | KRW 7,270.00 | 22.05K |
| 2026-07-22 | KRW 7,370.00 | +1.80% | KRW 7,220.00 | KRW 7,470.00 | KRW 7,190.00 | 23.45K |
| 2026-07-21 | KRW 7,240.00 | +1.54% | KRW 7,000.00 | KRW 7,280.00 | KRW 7,000.00 | 32.56K |
| 2026-07-20 | KRW 7,130.00 | -1.66% | KRW 7,110.00 | KRW 7,310.00 | KRW 7,010.00 | 12.77K |
| 2026-07-16 | KRW 7,250.00 | +0.97% | KRW 7,100.00 | KRW 7,280.00 | KRW 7,070.00 | 27.78K |
| 2026-07-15 | KRW 7,180.00 | +0.84% | KRW 7,090.00 | KRW 7,250.00 | KRW 7,090.00 | 29.27K |
| 2026-07-14 | KRW 7,120.00 | -0.97% | KRW 7,050.00 | KRW 7,180.00 | KRW 6,910.00 | 83.63K |
| 2026-07-13 | KRW 7,190.00 | -2.71% | KRW 7,300.00 | KRW 7,440.00 | KRW 7,100.00 | 14.25K |
| 2026-07-10 | KRW 7,390.00 | +3.79% | KRW 7,100.00 | KRW 7,390.00 | KRW 7,100.00 | 24.79K |
| 2026-07-09 | KRW 7,120.00 | -0.14% | KRW 7,130.00 | KRW 7,210.00 | KRW 6,970.00 | 13.92K |
| 2026-07-08 | KRW 7,130.00 | -0.56% | KRW 7,200.00 | KRW 7,220.00 | KRW 6,990.00 | 19.53K |
| 2026-07-07 | KRW 7,170.00 | 0.00% | KRW 7,120.00 | KRW 7,300.00 | KRW 6,990.00 | 11.83K |
| 2026-07-06 | KRW 7,170.00 | +0.42% | KRW 7,140.00 | KRW 7,170.00 | KRW 6,980.00 | 19.83K |
| 2026-07-03 | KRW 7,140.00 | +1.13% | KRW 7,000.00 | KRW 7,140.00 | KRW 6,890.00 | 12.89K |
| 2026-07-02 | KRW 7,060.00 | -0.70% | KRW 7,070.00 | KRW 7,160.00 | KRW 6,980.00 | 22.15K |
| 2026-07-01 | KRW 7,110.00 | -3.40% | KRW 7,370.00 | KRW 7,460.00 | KRW 7,040.00 | 36.01K |
| 2026-06-30 | KRW 7,360.00 | +2.36% | KRW 7,140.00 | KRW 7,460.00 | KRW 7,140.00 | 61.64K |
| 2026-06-29 | KRW 7,190.00 | +9.10% | KRW 6,400.00 | KRW 7,220.00 | KRW 6,400.00 | 91.49K |
| 2026-06-26 | KRW 6,590.00 | +1.23% | KRW 6,470.00 | KRW 6,590.00 | KRW 6,270.00 | 56.25K |
| 2026-06-25 | KRW 6,510.00 | -1.66% | KRW 6,600.00 | KRW 6,655.00 | KRW 6,470.00 | 33.78K |
| 2026-06-24 | KRW 6,620.00 | +0.30% | KRW 6,570.00 | KRW 6,660.00 | KRW 6,420.00 | 38.19K |
| 2026-06-23 | KRW 6,600.00 | -3.08% | KRW 6,860.00 | KRW 6,880.00 | KRW 6,400.00 | 48.08K |
| 2026-06-22 | KRW 6,810.00 | -2.30% | KRW 6,930.00 | KRW 7,030.00 | KRW 6,600.00 | 67.82K |
| 2026-06-19 | KRW 6,970.00 | -2.79% | KRW 7,210.00 | KRW 7,210.00 | KRW 6,800.00 | 67.11K |
| 2026-06-18 | KRW 7,170.00 | -1.24% | KRW 7,260.00 | KRW 7,330.00 | KRW 7,030.00 | 72.02K |
| 2026-06-17 | KRW 7,260.00 | -0.68% | KRW 7,300.00 | KRW 7,370.00 | KRW 7,170.00 | 35.07K |
| 2026-06-16 | KRW 7,310.00 | 0.00% | KRW 7,250.00 | KRW 7,370.00 | KRW 7,190.00 | 24.65K |
| 2026-06-15 | KRW 7,310.00 | -0.27% | KRW 7,410.00 | KRW 7,440.00 | KRW 7,220.00 | 45.22K |
| 2026-06-12 | KRW 7,330.00 | +2.23% | KRW 7,250.00 | KRW 7,420.00 | KRW 7,140.00 | 52.21K |
| 2026-06-11 | KRW 7,170.00 | -2.18% | KRW 7,180.00 | KRW 7,400.00 | KRW 7,040.00 | 59.74K |
| 2026-06-10 | KRW 7,330.00 | -0.95% | KRW 7,340.00 | KRW 7,400.00 | KRW 7,030.00 | 7 |
| 2026-06-09 | KRW 7,400.00 | +0.95% | KRW 7,330.00 | KRW 7,930.00 | KRW 7,200.00 | 82.21K |
| 2026-06-08 | KRW 7,330.00 | -7.91% | KRW 7,800.00 | KRW 7,940.00 | KRW 7,170.00 | 121.15K |
| 2026-06-05 | KRW 7,960.00 | +0.13% | KRW 7,890.00 | KRW 8,020.00 | KRW 7,750.00 | 59.55K |
| 2026-06-04 | KRW 7,950.00 | -0.63% | KRW 7,950.00 | KRW 8,070.00 | KRW 7,770.00 | 61.57K |
| 2026-06-02 | KRW 8,000.00 | -0.99% | KRW 8,010.00 | KRW 8,020.00 | KRW 7,610.00 | 59.16K |
| 2026-06-01 | KRW 8,080.00 | +2.54% | KRW 7,900.00 | KRW 8,160.00 | KRW 7,690.00 | 148.39K |
| 2026-05-29 | KRW 7,880.00 | -0.51% | KRW 7,940.00 | KRW 8,120.00 | KRW 7,420.00 | 86.22K |
| 2026-05-28 | KRW 7,920.00 | +2.86% | KRW 7,700.00 | KRW 7,920.00 | KRW 7,540.00 | 88.76K |
| 2026-05-27 | KRW 7,700.00 | -0.65% | KRW 7,710.00 | KRW 7,870.00 | KRW 7,400.00 | 72.50K |
| 2026-05-26 | KRW 7,750.00 | +1.04% | KRW 7,730.00 | KRW 7,870.00 | KRW 7,670.00 | 50.43K |
| 2026-05-22 | KRW 7,670.00 | +2.82% | KRW 7,470.00 | KRW 7,670.00 | KRW 7,360.00 | 68.83K |
| 2026-05-21 | KRW 7,460.00 | +1.36% | KRW 7,360.00 | KRW 7,750.00 | KRW 7,180.00 | 59.51K |