Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

GABIA, Inc. (079940.KQ)

22,000.00
-50.00
(-0.23%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202522,050.0022,500.0020,900.0022,000.0022,000.0063,534
Apr 30, 202521,800.0022,500.0021,800.0022,050.0022,050.0028,177
Apr 29, 202522,650.0022,650.0021,400.0022,000.0022,000.0047,681
Apr 28, 202521,600.0022,600.0021,600.0022,500.0022,500.0094,383
Apr 25, 202521,400.0021,900.0021,350.0021,800.0021,800.0037,055
Apr 24, 202521,400.0022,100.0021,400.0021,450.0021,450.0049,333
Apr 23, 202521,200.0021,700.0020,950.0021,400.0021,400.0052,553
Apr 22, 202521,000.0021,500.0020,850.0021,100.0021,100.0043,963
Apr 21, 202521,350.0021,850.0020,850.0021,300.0021,300.0026,347
Apr 18, 202521,000.0021,800.0020,850.0021,350.0021,350.0037,616
Apr 17, 202520,900.0021,350.0020,750.0021,000.0021,000.0025,674
Apr 16, 202522,200.0022,200.0020,900.0020,950.0020,950.0072,025
Apr 15, 202520,500.0022,300.0020,250.0022,200.0022,200.00190,555
Apr 14, 202520,650.0021,000.0020,050.0020,300.0020,300.0068,525
Apr 11, 202518,960.0020,400.0018,610.0020,150.0020,150.00260,776
Apr 10, 202518,510.0019,060.0018,510.0018,970.0018,970.0018,434
Apr 9, 202518,290.0018,880.0017,850.0018,110.0018,110.0041,270
Apr 8, 202518,460.0018,710.0018,320.0018,560.0018,560.0022,379
Apr 7, 202518,800.0018,900.0018,270.0018,460.0018,460.0036,199
Apr 4, 202518,680.0018,990.0018,680.0018,930.0018,930.0045,162
Apr 3, 202519,000.0019,160.0018,620.0018,950.0018,950.0029,253
Apr 2, 202519,100.0019,690.0018,750.0019,030.0019,030.0056,623
Apr 1, 202519,070.0019,450.0018,830.0018,990.0018,990.0054,691
Mar 31, 202518,470.0019,330.0018,080.0019,070.0019,070.00126,016
Mar 28, 202520,500.0020,850.0018,760.0018,760.0018,760.00142,951
Mar 27, 202519,940.0020,950.0019,600.0020,500.0020,500.00231,150
Mar 26, 202518,440.0020,100.0018,100.0019,900.0019,900.00452,283
Mar 25, 202518,360.0018,800.0018,210.0018,440.0018,440.0069,077
Mar 24, 202518,020.0018,790.0017,800.0018,360.0018,360.0099,901
Mar 21, 202517,200.0018,050.0017,000.0018,020.0018,020.00200,909
Mar 20, 202515,200.0017,400.0015,200.0017,250.0017,250.00447,951
Mar 19, 202515,150.0015,450.0015,050.0015,230.0015,230.0020,286
Mar 18, 202515,000.0015,150.0014,950.0015,100.0015,100.0031,223
Mar 17, 202515,010.0015,040.0014,910.0015,000.0015,000.0017,622
Mar 14, 202515,030.0015,150.0014,850.0015,010.0015,010.0016,252
Mar 13, 202515,110.0015,120.0014,970.0015,020.0015,020.008,966
Mar 12, 202514,650.0015,100.0014,650.0014,970.0014,970.0022,257
Mar 11, 202514,750.0014,820.0014,460.0014,720.0014,720.0045,110
Mar 10, 202514,800.0015,050.0014,800.0014,970.0014,970.0030,638
Mar 7, 202515,270.0015,290.0014,880.0015,020.0015,020.0024,106
Mar 6, 202515,440.0015,530.0015,230.0015,290.0015,290.0014,442
Mar 5, 202515,190.0015,420.0015,190.0015,420.0015,420.0012,773
Mar 4, 202515,100.0015,240.0014,900.0015,060.0015,060.0022,439
Feb 28, 202515,270.0015,390.0015,100.0015,100.0015,100.0035,128
Feb 27, 202515,740.0015,830.0015,570.0015,600.0015,600.0017,935
Feb 26, 202515,600.0015,850.0015,590.0015,700.0015,700.0018,702
Feb 25, 202515,880.0015,940.0015,450.0015,610.0015,610.0048,454
Feb 24, 202516,260.0016,320.0015,800.0015,940.0015,940.0051,502
Feb 21, 202516,700.0016,900.0016,250.0016,340.0016,340.0054,087
Feb 20, 202517,300.0017,310.0016,650.0016,700.0016,700.0088,785
Feb 19, 202517,070.0017,450.0016,720.0017,290.0017,290.00113,213
Feb 18, 202516,700.0017,140.0016,700.0016,910.0016,910.0052,538
Feb 17, 202516,660.0016,850.0016,620.0016,650.0016,650.0034,138
Feb 14, 202516,860.0016,890.0016,500.0016,660.0016,660.0052,034
Feb 13, 202517,700.0017,700.0016,570.0016,840.0016,840.0090,162
Feb 12, 202517,500.0017,520.0016,900.0017,040.0017,040.0083,101
Feb 11, 202518,150.0019,690.0017,430.0017,430.0017,430.00555,328
Feb 10, 202517,500.0017,790.0017,100.0017,650.0017,650.00172,216
Feb 7, 202517,230.0017,380.0016,930.0017,060.0017,060.0049,597
Feb 6, 202517,100.0017,410.0016,820.0017,220.0017,220.0058,721
Feb 5, 202516,370.0017,300.0016,320.0017,100.0017,100.00122,934
Feb 4, 202516,100.0016,550.0016,030.0016,370.0016,370.0047,480
Feb 3, 202515,900.0016,000.0015,340.0015,540.0015,540.0027,479
Jan 31, 202516,750.0016,750.0015,800.0016,080.0016,080.0042,933
Jan 24, 202516,200.0016,810.0016,120.0016,740.0016,740.0044,527
Jan 23, 202516,660.0016,930.0016,240.0016,330.0016,330.0065,432
Jan 22, 202516,080.0016,890.0016,080.0016,540.0016,540.00106,722
Jan 21, 202515,800.0015,910.0015,500.0015,880.0015,880.0020,864
Jan 20, 202515,330.0015,740.0015,150.0015,680.0015,680.0014,901
Jan 17, 202515,770.0015,770.0015,290.0015,320.0015,320.0023,547
Jan 16, 202515,630.0015,820.0015,510.0015,770.0015,770.0013,732
Jan 15, 202515,600.0015,850.0015,590.0015,630.0015,630.0017,112
Jan 14, 202516,000.0016,190.0015,510.0015,520.0015,520.0032,386
Jan 13, 202516,110.0016,210.0016,000.0016,000.0016,000.0034,449
Jan 10, 202516,790.0016,830.0016,070.0016,270.0016,270.0033,274
Jan 9, 202516,810.0016,910.0016,520.0016,680.0016,680.0025,638
Jan 8, 202517,200.0017,200.0016,850.0016,910.0016,910.0026,595
Jan 7, 202517,080.0017,210.0016,940.0017,080.0017,080.0025,965
Jan 6, 202517,300.0017,480.0016,990.0016,990.0016,990.0061,651
Jan 3, 202517,330.0017,550.0017,080.0017,250.0017,250.0065,995
Jan 2, 202516,290.0017,270.0016,290.0017,200.0017,200.0086,989
Dec 30, 202416,410.0016,500.0015,400.0016,470.0016,470.0030,648
Dec 27, 202416,250.0016,590.0016,120.0016,450.0016,450.0046,272
Dec 26, 202416,000.0016,480.0016,000.0016,190.0016,190.0028,844
Dec 24, 202416,200.0016,290.0015,930.0016,000.0016,000.0024,897
Dec 23, 202416,130.0016,380.0015,940.0016,130.0016,130.0045,856
Dec 20, 202416,190.0016,700.0015,930.0016,130.0016,130.0085,305
Dec 19, 202415,930.0016,240.0015,900.0016,100.0016,100.0039,789
Dec 18, 202416,250.0016,420.0016,140.0016,280.0016,280.0027,705
Dec 17, 202416,170.0016,880.0016,100.0016,300.0016,300.00166,277
Dec 16, 202416,040.0016,140.0015,790.0015,890.0015,890.0033,180
Dec 13, 202416,590.0016,600.0015,810.0015,880.0015,880.00109,773
Dec 12, 202417,510.0017,730.0016,520.0016,590.0016,590.00226,052
Dec 11, 202416,530.0016,740.0016,300.0016,740.0016,740.0070,779
Dec 10, 202416,140.0016,700.0015,850.0016,530.0016,530.00138,410
Dec 9, 202415,680.0015,860.0015,320.0015,770.0015,770.0061,941
Dec 6, 202415,290.0016,050.0015,050.0015,770.0015,770.00182,496
Dec 5, 202414,000.0015,500.0013,820.0015,200.0015,200.00242,691
Dec 4, 202413,680.0014,010.0013,550.0014,000.0014,000.0027,835
Dec 3, 202413,950.0014,300.0013,760.0013,880.0013,880.0061,414
Dec 2, 202414,590.0014,590.0013,300.0013,900.0013,900.00123,322
Nov 29, 202414,190.0014,470.0013,820.0014,410.0014,410.0038,748
Nov 28, 202414,270.0014,600.0014,100.0014,200.0014,200.0045,616
Nov 27, 202414,070.0014,280.0013,820.0014,270.0014,270.0059,686
Nov 26, 202413,650.0014,030.0013,500.0014,000.0014,000.0091,755
Nov 25, 202413,570.0013,780.0013,570.0013,630.0013,630.0026,756
Nov 22, 202413,800.0013,920.0013,530.0013,570.0013,570.0044,094
Nov 21, 202414,000.0014,040.0013,640.0013,710.0013,710.0012,191
Nov 20, 202414,150.0014,190.0013,740.0014,040.0014,040.0011,145
Nov 19, 202414,290.0014,300.0013,910.0014,050.0014,050.009,844
Nov 18, 202414,460.0014,550.0013,980.0014,040.0014,040.0041,726
Nov 15, 202413,440.0014,600.0013,260.0014,460.0014,460.0050,079
Nov 14, 202412,850.0013,570.0012,850.0013,480.0013,480.0024,193
Nov 13, 202412,800.0013,050.0012,800.0012,850.0012,850.0010,037
Nov 12, 202413,140.0013,140.0012,800.0012,850.0012,850.0020,353
Nov 11, 202413,210.0013,380.0012,970.0013,020.0013,020.0035,731
Nov 8, 202413,350.0013,360.0013,110.0013,210.0013,210.006,670
Nov 7, 202413,150.0013,340.0013,110.0013,220.0013,220.009,256
Nov 6, 202413,600.0013,700.0013,200.0013,250.0013,250.0010,838
Nov 4, 202413,520.0013,610.0013,130.0013,580.0013,580.0017,521
Nov 1, 202413,540.0013,540.0013,300.0013,310.0013,310.003,758
Oct 31, 202413,410.0013,650.0013,270.0013,500.0013,500.006,227
Oct 30, 202413,310.0013,790.0013,310.0013,560.0013,560.006,827
Oct 29, 202413,400.0013,470.0012,900.0013,460.0013,460.007,225
Oct 28, 202412,970.0013,500.0012,970.0013,500.0013,500.008,769
Oct 25, 202413,170.0013,390.0013,030.0013,100.0013,100.0012,091
Oct 24, 202413,700.0013,700.0013,010.0013,100.0013,100.0021,081
Oct 23, 202413,540.0013,790.0013,540.0013,650.0013,650.007,489
Oct 22, 202413,900.0013,970.0013,650.0013,650.0013,650.0010,492
Oct 21, 202413,750.0014,130.0013,700.0013,720.0013,720.0015,186
Oct 18, 202413,770.0013,960.0013,600.0013,750.0013,750.009,528
Oct 17, 202413,980.0014,000.0013,700.0013,720.0013,720.0012,470
Oct 16, 202413,890.0014,050.0013,760.0013,980.0013,980.0013,055
Oct 15, 202413,900.0014,220.0013,820.0014,010.0014,010.0017,978
Oct 14, 202414,300.0014,300.0013,900.0013,900.0013,900.0019,424
Oct 11, 202413,680.0014,320.0013,620.0014,320.0014,320.0030,693
Oct 10, 202413,540.0013,740.0013,510.0013,670.0013,670.003,442
Oct 8, 202413,800.0013,800.0013,540.0013,620.0013,620.008,226
Oct 7, 202413,690.0013,850.0013,500.0013,700.0013,700.009,827
Oct 4, 202413,720.0013,890.0013,660.0013,680.0013,680.0015,085
Oct 2, 202413,640.0013,940.0013,260.0013,850.0013,850.0014,173
Sep 30, 202413,940.0014,010.0013,480.0013,530.0013,530.0012,668
Sep 27, 202413,740.0013,980.0013,550.0013,980.0013,980.0017,203
Sep 26, 202413,560.0013,770.0013,480.0013,630.0013,630.008,409
Sep 25, 202413,550.0014,340.0013,400.0013,550.0013,550.0028,056
Sep 24, 202412,700.0013,550.0012,700.0013,550.0013,550.0023,561
Sep 23, 202412,930.0013,030.0012,770.0012,820.0012,820.008,156
Sep 20, 202412,800.0013,060.0012,790.0012,930.0012,930.004,618
Sep 19, 202412,890.0012,900.0012,700.0012,800.0012,800.005,445
Sep 13, 202412,980.0013,030.0012,830.0012,990.0012,990.006,052
Sep 12, 202412,730.0013,220.0012,730.0013,010.0013,010.006,009
Sep 11, 202412,330.0012,770.0012,330.0012,730.0012,730.009,812
Sep 10, 202412,920.0012,990.0012,370.0012,430.0012,430.0028,742
Sep 9, 202412,900.0013,120.0012,590.0012,990.0012,990.0015,565
Sep 6, 202413,280.0013,480.0012,940.0012,950.0012,950.0020,665
Sep 5, 202413,240.0013,630.0013,240.0013,390.0013,390.0021,701
Sep 4, 202413,460.0013,620.0013,270.0013,370.0013,370.0032,275
Sep 3, 202413,740.0013,740.0013,560.0013,640.0013,640.0010,019
Sep 2, 202413,760.0013,780.0013,550.0013,700.0013,700.007,463
Aug 30, 202413,450.0013,750.0013,450.0013,750.0013,750.009,870
Aug 29, 202413,500.0013,600.0013,310.0013,470.0013,470.0012,186
Aug 28, 202413,600.0013,620.0013,400.0013,540.0013,540.0010,178
Aug 27, 202413,570.0013,580.0013,340.0013,470.0013,470.006,404
Aug 26, 202413,920.0013,920.0013,510.0013,540.0013,540.0016,122
Aug 23, 202413,930.0014,200.0013,810.0013,960.0013,960.0019,575
Aug 22, 202414,010.0014,190.0013,850.0013,930.0013,930.0022,897
Aug 21, 202413,800.0014,090.0013,690.0014,060.0014,060.0031,167
Aug 20, 202413,260.0014,100.0013,260.0013,800.0013,800.0057,425
Aug 19, 202413,430.0013,570.0013,260.0013,380.0013,380.0023,683
Aug 16, 202413,270.0013,490.0013,230.0013,430.0013,430.0019,647
Aug 14, 202413,260.0013,400.0013,180.0013,270.0013,270.0012,656
Aug 13, 202413,240.0013,300.0012,990.0013,220.0013,220.0014,178
Aug 12, 202413,200.0013,400.0013,070.0013,190.0013,190.0011,480
Aug 9, 202412,930.0013,240.0012,930.0013,200.0013,200.0012,546
Aug 8, 202412,990.0012,990.0012,690.0012,920.0012,920.0018,655
Aug 7, 202413,020.0013,220.0012,840.0013,000.0013,000.0014,974
Aug 6, 202412,310.0013,280.0012,310.0013,020.0013,020.0036,962
Aug 5, 202413,700.0013,700.0012,300.0012,310.0012,310.0088,706
Aug 2, 202414,330.0014,330.0013,630.0013,740.0013,740.0033,200
Aug 1, 202414,010.0014,330.0014,010.0014,280.0014,280.0019,994
Jul 31, 202414,230.0014,390.0014,000.0014,080.0014,080.0018,164
Jul 30, 202414,180.0014,390.0013,870.0014,360.0014,360.0024,703
Jul 29, 202414,730.0014,730.0014,090.0014,280.0014,280.0045,052
Jul 26, 202414,510.0014,720.0014,510.0014,680.0014,680.0013,568
Jul 25, 202414,590.0014,850.0014,420.0014,470.0014,470.0026,472
Jul 24, 202414,800.0014,890.0014,640.0014,690.0014,690.0026,796
Jul 23, 202414,750.0015,040.0014,750.0014,800.0014,800.0010,448
Jul 22, 202414,990.0015,840.0014,770.0014,800.0014,800.0080,095
Jul 19, 202414,530.0015,010.0014,530.0014,740.0014,740.0027,893
Jul 18, 202415,250.0015,350.0014,570.0014,580.0014,580.0067,837
Jul 17, 202415,500.0015,670.0015,400.0015,400.0015,400.0017,290
Jul 16, 202415,580.0015,660.0015,400.0015,600.0015,600.0021,593
Jul 15, 202415,550.0015,680.0015,400.0015,620.0015,620.0024,744
Jul 12, 202415,550.0015,630.0015,430.0015,580.0015,580.0016,341
Jul 11, 202415,570.0015,830.0015,450.0015,550.0015,550.0017,793
Jul 10, 202415,470.0015,650.0015,410.0015,500.0015,500.0019,205
Jul 9, 202415,660.0015,880.0015,490.0015,570.0015,570.0025,687
Jul 8, 202415,450.0015,900.0015,440.0015,840.0015,840.0031,119
Jul 5, 202414,770.0015,740.0014,770.0015,560.0015,560.0075,850
Jul 4, 202414,510.0014,740.0014,460.0014,720.0014,720.0022,193
Jul 3, 202414,500.0014,790.0014,390.0014,520.0014,520.0040,798
Jul 2, 202415,250.0015,250.0014,560.0014,590.0014,590.0055,977
Jul 1, 202415,250.0015,590.0015,160.0015,250.0015,250.0036,200
Jun 28, 202415,470.0015,470.0015,180.0015,180.0015,180.0019,814
Jun 27, 202415,310.0015,510.0015,260.0015,400.0015,400.0014,373
Jun 26, 202415,260.0015,410.0015,200.0015,330.0015,330.0012,000
Jun 25, 202415,100.0015,500.0015,090.0015,350.0015,350.0022,831
Jun 24, 202415,640.0015,640.0015,060.0015,100.0015,100.0041,492
Jun 21, 202415,690.0015,880.0015,390.0015,470.0015,470.0015,175
Jun 20, 202415,480.0015,930.0015,480.0015,750.0015,750.0031,291
Jun 19, 202415,340.0015,620.0015,270.0015,480.0015,480.0025,306
Jun 18, 202415,490.0015,670.0015,270.0015,270.0015,270.0028,758
Jun 17, 202415,370.0015,800.0015,370.0015,620.0015,620.0023,793
Jun 14, 202415,650.0015,750.0015,400.0015,630.0015,630.0015,888
Jun 13, 202416,190.0016,190.0015,530.0015,600.0015,600.0046,643
Jun 12, 202415,500.0015,720.0015,420.0015,550.0015,550.0014,362
Jun 11, 202415,490.0015,550.0015,310.0015,320.0015,320.0016,671
Jun 10, 202415,570.0015,610.0015,300.0015,520.0015,520.0014,556
Jun 7, 202415,490.0016,060.0015,350.0015,630.0015,630.0039,486
Jun 5, 202415,610.0015,610.0015,250.0015,340.0015,340.0026,459
Jun 4, 202415,600.0015,670.0015,310.0015,650.0015,650.0039,049
Jun 3, 202415,290.0015,600.0015,240.0015,600.0015,600.0024,864
May 31, 202415,320.0015,530.0015,000.0015,300.0015,300.0039,746
May 30, 202415,280.0015,440.0015,130.0015,390.0015,390.0023,123
May 29, 202415,480.0015,600.0015,330.0015,430.0015,430.0034,871
May 28, 202415,710.0016,140.0015,470.0015,470.0015,470.0041,982
May 27, 202415,710.0015,970.0015,380.0015,710.0015,710.0046,142
May 24, 202415,840.0016,080.0015,700.0015,800.0015,800.0027,611
May 23, 202416,400.0016,570.0015,830.0015,990.0015,990.0054,855
May 22, 202416,400.0016,660.0016,270.0016,340.0016,340.0025,742
May 21, 202416,500.0016,640.0016,170.0016,450.0016,450.0028,541
May 20, 202416,430.0016,550.0016,140.0016,540.0016,540.0026,513
May 17, 202416,730.0016,730.0016,200.0016,300.0016,300.0033,762
May 16, 202416,600.0016,770.0016,450.0016,750.0016,750.0024,576
May 14, 202416,350.0016,650.0016,350.0016,440.0016,440.0022,718
May 13, 202416,580.0016,640.0016,300.0016,450.0016,450.0047,174
May 10, 202417,000.0017,000.0016,560.0016,580.0016,580.0047,955
May 9, 202417,230.0017,300.0016,770.0016,880.0016,880.0058,282
May 8, 202418,140.0018,140.0017,150.0017,150.0017,150.00123,564
May 7, 202417,920.0018,350.0017,790.0018,140.0018,140.0038,528
May 3, 202418,100.0018,180.0017,700.0017,750.0017,750.0021,068
May 2, 202417,730.0018,210.0017,680.0017,950.0017,950.0037,399