Gabia, Inc. 079940
KRX · South Korea · Commercial Services
KRW 38,850.00-1,100.00 (-2.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 38,850.00 | -2.75% | KRW 40,550.00 | KRW 40,550.00 | KRW 38,550.00 | 13.73K |
| 2026-09-30 | KRW 39,950.00 | -0.13% | KRW 40,000.00 | KRW 40,500.00 | KRW 39,200.00 | 11.68K |
| 2026-09-29 | KRW 40,000.00 | -0.87% | KRW 40,600.00 | KRW 40,600.00 | KRW 39,800.00 | 22.45K |
| 2026-09-28 | KRW 40,350.00 | -2.42% | KRW 40,600.00 | KRW 41,050.00 | KRW 39,750.00 | 47.44K |
| 2026-09-23 | KRW 41,350.00 | +0.24% | KRW 41,500.00 | KRW 41,500.00 | KRW 40,750.00 | 27.63K |
| 2026-09-22 | KRW 41,250.00 | -0.72% | KRW 41,450.00 | KRW 41,750.00 | KRW 40,750.00 | 13.13K |
| 2026-09-21 | KRW 41,550.00 | +3.88% | KRW 40,900.00 | KRW 42,150.00 | KRW 39,000.00 | 21.73K |
| 2026-09-18 | KRW 40,000.00 | +2.30% | KRW 39,150.00 | KRW 42,450.00 | KRW 39,150.00 | 105.45K |
| 2026-09-17 | KRW 39,100.00 | +4.83% | KRW 37,300.00 | KRW 40,400.00 | KRW 37,000.00 | 87.91K |
| 2026-09-16 | KRW 37,300.00 | -5.09% | KRW 38,750.00 | KRW 39,200.00 | KRW 37,000.00 | 109.80K |
| 2026-09-15 | KRW 39,300.00 | +0.38% | KRW 39,150.00 | KRW 40,000.00 | KRW 38,600.00 | 60.54K |
| 2026-09-14 | KRW 39,150.00 | -9.06% | KRW 43,050.00 | KRW 43,050.00 | KRW 38,500.00 | 48.96K |
| 2026-09-11 | KRW 43,050.00 | +1.41% | KRW 42,400.00 | KRW 43,350.00 | KRW 42,000.00 | 16.95K |
| 2026-09-10 | KRW 42,450.00 | -0.35% | KRW 42,600.00 | KRW 43,050.00 | KRW 42,050.00 | 1.21M |
| 2026-09-09 | KRW 42,600.00 | +0.47% | KRW 42,600.00 | KRW 42,900.00 | KRW 42,150.00 | 7.83K |
| 2026-09-08 | KRW 42,400.00 | +0.47% | KRW 42,700.00 | KRW 43,050.00 | KRW 40,200.00 | 23.60K |
| 2026-09-07 | KRW 42,200.00 | -0.47% | KRW 41,600.00 | KRW 42,600.00 | KRW 41,600.00 | 7.54K |
| 2026-09-04 | KRW 42,400.00 | -2.30% | KRW 43,600.00 | KRW 43,600.00 | KRW 41,450.00 | 40.58K |
| 2026-09-03 | KRW 43,400.00 | -2.80% | KRW 44,500.00 | KRW 44,550.00 | KRW 43,400.00 | 14.06K |
| 2026-09-02 | KRW 44,650.00 | -0.33% | KRW 44,800.00 | KRW 44,850.00 | KRW 44,300.00 | 12.63K |
| 2026-09-01 | KRW 44,800.00 | -1.54% | KRW 45,500.00 | KRW 45,550.00 | KRW 44,350.00 | 20.76K |
| 2026-08-31 | KRW 45,500.00 | -0.76% | KRW 45,850.00 | KRW 45,950.00 | KRW 45,150.00 | 7.01K |
| 2026-08-28 | KRW 45,850.00 | +0.66% | KRW 45,700.00 | KRW 46,000.00 | KRW 45,600.00 | 10.16K |
| 2026-08-27 | KRW 45,550.00 | -1.09% | KRW 46,050.00 | KRW 46,200.00 | KRW 45,450.00 | 12.82K |
| 2026-08-26 | KRW 46,050.00 | +0.11% | KRW 46,050.00 | KRW 46,250.00 | KRW 45,850.00 | 12.54K |
| 2026-08-25 | KRW 46,000.00 | +1.32% | KRW 45,300.00 | KRW 46,150.00 | KRW 45,300.00 | 22.63K |
| 2026-08-24 | KRW 45,400.00 | +1.23% | KRW 44,900.00 | KRW 46,000.00 | KRW 44,900.00 | 11.41K |
| 2026-08-21 | KRW 44,850.00 | -0.77% | KRW 45,200.00 | KRW 45,550.00 | KRW 44,750.00 | 11.73K |
| 2026-08-20 | KRW 45,200.00 | 0.00% | KRW 45,200.00 | KRW 45,750.00 | KRW 44,850.00 | 18.88K |
| 2026-08-19 | KRW 45,200.00 | +2.84% | KRW 43,550.00 | KRW 45,500.00 | KRW 43,400.00 | 25.32K |
| 2026-08-18 | KRW 43,950.00 | -1.90% | KRW 45,000.00 | KRW 45,000.00 | KRW 43,200.00 | 80.15K |
| 2026-08-14 | KRW 44,800.00 | +1.01% | KRW 44,450.00 | KRW 45,550.00 | KRW 44,300.00 | 12.64K |
| 2026-08-13 | KRW 44,350.00 | +2.66% | KRW 44,200.00 | KRW 45,550.00 | KRW 43,650.00 | 27.24K |
| 2026-08-12 | KRW 43,200.00 | -1.03% | KRW 44,500.00 | KRW 44,500.00 | KRW 42,350.00 | 31.30K |
| 2026-08-11 | KRW 43,650.00 | -4.07% | KRW 46,550.00 | KRW 46,550.00 | KRW 43,500.00 | 29.63K |
| 2026-08-10 | KRW 45,500.00 | +5.81% | KRW 45,100.00 | KRW 46,000.00 | KRW 44,200.00 | 53.13K |
| 2026-08-07 | KRW 43,000.00 | -4.44% | KRW 45,150.00 | KRW 45,150.00 | KRW 38,050.00 | 257.33K |
| 2026-08-06 | KRW 45,000.00 | -3.23% | KRW 46,000.00 | KRW 46,250.00 | KRW 45,000.00 | 70.27K |
| 2026-08-05 | KRW 46,500.00 | -0.43% | KRW 46,550.00 | KRW 46,900.00 | KRW 46,500.00 | 6.51K |
| 2026-08-04 | KRW 46,700.00 | -0.64% | KRW 47,250.00 | KRW 47,250.00 | KRW 46,650.00 | 8.09K |
| 2026-08-03 | KRW 47,000.00 | 0.00% | KRW 46,500.00 | KRW 47,250.00 | KRW 46,500.00 | 18.61K |
| 2026-07-31 | KRW 47,000.00 | -0.21% | KRW 47,150.00 | KRW 47,400.00 | KRW 46,300.00 | 14.89K |
| 2026-07-30 | KRW 47,100.00 | 0.00% | KRW 47,100.00 | KRW 47,500.00 | KRW 47,100.00 | 24.20K |
| 2026-07-29 | KRW 47,100.00 | -0.74% | KRW 47,450.00 | KRW 47,450.00 | KRW 47,050.00 | 31.67K |
| 2026-07-28 | KRW 47,450.00 | -0.21% | KRW 47,550.00 | KRW 47,600.00 | KRW 47,400.00 | 29.94K |
| 2026-07-27 | KRW 47,550.00 | 0.00% | KRW 47,600.00 | KRW 47,600.00 | KRW 47,400.00 | 37.08K |
| 2026-07-24 | KRW 47,550.00 | 0.00% | KRW 47,500.00 | KRW 47,650.00 | KRW 47,450.00 | 25.97K |
| 2026-07-23 | KRW 47,550.00 | +0.11% | KRW 47,500.00 | KRW 47,900.00 | KRW 47,450.00 | 89.71K |
| 2026-07-22 | KRW 47,500.00 | 0.00% | KRW 47,550.00 | KRW 47,650.00 | KRW 47,400.00 | 81.84K |
| 2026-07-21 | KRW 47,500.00 | +7.83% | KRW 47,500.00 | KRW 47,550.00 | KRW 47,350.00 | 88.34K |
| 2026-07-20 | KRW 44,050.00 | +29.94% | KRW 44,050.00 | KRW 44,050.00 | KRW 44,050.00 | 10.22K |
| 2026-07-16 | KRW 33,900.00 | +3.35% | KRW 32,600.00 | KRW 33,950.00 | KRW 32,500.00 | 12.01K |
| 2026-07-15 | KRW 32,800.00 | +5.47% | KRW 31,250.00 | KRW 33,100.00 | KRW 31,250.00 | 19.51K |
| 2026-07-14 | KRW 31,100.00 | +0.48% | KRW 30,900.00 | KRW 31,450.00 | KRW 30,000.00 | 14.23K |
| 2026-07-13 | KRW 30,950.00 | -2.21% | KRW 31,600.00 | KRW 32,500.00 | KRW 30,350.00 | 11.79K |
| 2026-07-10 | KRW 31,650.00 | +1.61% | KRW 31,250.00 | KRW 32,000.00 | KRW 30,900.00 | 5.72K |
| 2026-07-09 | KRW 31,150.00 | +0.97% | KRW 31,100.00 | KRW 31,600.00 | KRW 30,200.00 | 13.79K |
| 2026-07-08 | KRW 30,850.00 | -3.14% | KRW 31,750.00 | KRW 31,750.00 | KRW 30,100.00 | 7.34K |
| 2026-07-07 | KRW 31,850.00 | +3.41% | KRW 31,350.00 | KRW 32,500.00 | KRW 31,000.00 | 13.70K |
| 2026-07-06 | KRW 30,800.00 | -2.22% | KRW 31,500.00 | KRW 31,850.00 | KRW 30,550.00 | 7.64K |
| 2026-07-03 | KRW 31,500.00 | +4.65% | KRW 30,550.00 | KRW 31,550.00 | KRW 29,800.00 | 13.06K |
| 2026-07-02 | KRW 30,100.00 | -0.33% | KRW 30,900.00 | KRW 31,050.00 | KRW 29,700.00 | 9.08K |
| 2026-07-01 | KRW 30,200.00 | +1.85% | KRW 30,100.00 | KRW 30,700.00 | KRW 29,200.00 | 12.31K |
| 2026-06-30 | KRW 29,650.00 | -1.82% | KRW 29,450.00 | KRW 30,400.00 | KRW 29,450.00 | 12.02K |
| 2026-06-29 | KRW 30,200.00 | +2.37% | KRW 29,100.00 | KRW 30,700.00 | KRW 29,100.00 | 5.77K |
| 2026-06-26 | KRW 29,500.00 | 0.00% | KRW 29,150.00 | KRW 30,000.00 | KRW 28,500.00 | 14.98K |
| 2026-06-25 | KRW 29,500.00 | +0.34% | KRW 29,550.00 | KRW 30,200.00 | KRW 29,350.00 | 19.56K |
| 2026-06-24 | KRW 29,400.00 | +1.38% | KRW 29,700.00 | KRW 29,700.00 | KRW 28,600.00 | 12.29K |
| 2026-06-23 | KRW 29,000.00 | -6.15% | KRW 31,300.00 | KRW 31,300.00 | KRW 29,000.00 | 13.22K |
| 2026-06-22 | KRW 30,900.00 | -1.90% | KRW 31,100.00 | KRW 31,800.00 | KRW 30,800.00 | 4.98K |
| 2026-06-19 | KRW 31,500.00 | 0.00% | KRW 31,700.00 | KRW 31,700.00 | KRW 30,800.00 | 12.78K |
| 2026-06-18 | KRW 31,500.00 | +0.48% | KRW 31,600.00 | KRW 31,950.00 | KRW 31,200.00 | 7.74K |
| 2026-06-17 | KRW 31,350.00 | +1.95% | KRW 30,550.00 | KRW 31,550.00 | KRW 30,550.00 | 6.66K |
| 2026-06-16 | KRW 30,750.00 | -0.49% | KRW 31,100.00 | KRW 31,150.00 | KRW 30,450.00 | 13.05K |
| 2026-06-15 | KRW 30,900.00 | -1.75% | KRW 31,700.00 | KRW 32,000.00 | KRW 30,500.00 | 38.55K |
| 2026-06-12 | KRW 31,450.00 | +1.45% | KRW 31,250.00 | KRW 32,000.00 | KRW 31,100.00 | 13.25K |
| 2026-06-11 | KRW 31,000.00 | +2.99% | KRW 29,900.00 | KRW 31,000.00 | KRW 29,600.00 | 7.83K |
| 2026-06-10 | KRW 30,100.00 | -1.47% | KRW 30,800.00 | KRW 30,800.00 | KRW 29,750.00 | 10.95K |
| 2026-06-09 | KRW 30,550.00 | +3.38% | KRW 30,150.00 | KRW 31,200.00 | KRW 30,000.00 | 8.37K |
| 2026-06-08 | KRW 29,550.00 | -4.37% | KRW 29,650.00 | KRW 30,700.00 | KRW 29,150.00 | 17.77K |
| 2026-06-05 | KRW 30,900.00 | -2.68% | KRW 31,750.00 | KRW 31,750.00 | KRW 30,450.00 | 17.48K |
| 2026-06-04 | KRW 31,750.00 | +1.76% | KRW 31,300.00 | KRW 33,100.00 | KRW 31,300.00 | 23.55K |
| 2026-06-02 | KRW 31,200.00 | -1.58% | KRW 31,900.00 | KRW 32,000.00 | KRW 30,900.00 | 13.43K |
| 2026-06-01 | KRW 31,700.00 | +0.16% | KRW 32,650.00 | KRW 32,700.00 | KRW 31,650.00 | 20.74K |
| 2026-05-29 | KRW 31,650.00 | +2.10% | KRW 31,600.00 | KRW 32,200.00 | KRW 30,750.00 | 17.28K |
| 2026-05-28 | KRW 31,000.00 | -2.21% | KRW 32,500.00 | KRW 32,500.00 | KRW 30,450.00 | 25.98K |
| 2026-05-27 | KRW 31,700.00 | 0.00% | KRW 31,700.00 | KRW 34,000.00 | KRW 31,500.00 | 54.88K |
| 2026-05-26 | KRW 31,700.00 | +0.96% | KRW 32,850.00 | KRW 32,850.00 | KRW 31,500.00 | 43.13K |
| 2026-05-22 | KRW 31,400.00 | +0.64% | KRW 31,650.00 | KRW 33,500.00 | KRW 30,900.00 | 32.29K |
| 2026-05-21 | KRW 31,200.00 | -2.04% | KRW 32,200.00 | KRW 32,550.00 | KRW 31,050.00 | 42.10K |