Stock listing
KRX:051160 GaeaSoft Corp. (지어소프트) 주가
Follow GaeaSoft Corp. into a list and get an email when it puts out news.
Share price · KRX:051160
₩13,050 KRW -50 (-0.4%)
Close on Oct 30, 2026
- Day range
- ₩12,790 – ₩13,240 KRWOct 30, 2026
- Volume
- 73,239 sharesOct 30, 2026
- Market cap
- ₩175.9B KRWAt the close on Oct 30, 2026 · price × 13.48M shares outstanding
- 52-week range
- ₩6,270.00 – ₩15,600 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.86B KRWMedian day 100,959 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:051160 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩13,050 | -50 | -0.4% | ₩12,820 | ₩13,240 | ₩12,790 | 73,239 | |
| ₩13,100 | -150 | -1.1% | ₩13,200 | ₩13,380 | ₩12,850 | 38,663 | |
| ₩13,250 | +140 | +1.1% | ₩13,120 | ₩13,410 | ₩12,950 | 33,832 | |
| ₩13,110 | +890 | +7.3% | ₩12,270 | ₩13,110 | ₩12,270 | 44,137 | |
| ₩12,220 | -480 | -3.8% | ₩12,700 | ₩13,000 | ₩12,150 | 40,502 | |
| ₩12,700 | -490 | -3.7% | ₩13,310 | ₩13,310 | ₩12,630 | 76,704 | |
| ₩13,190 | -180 | -1.3% | ₩13,350 | ₩13,590 | ₩12,810 | 63,255 | |
| ₩13,370 | -1,380 | -9.4% | ₩14,800 | ₩14,915 | ₩13,330 | 93,956 | |
| ₩14,750 | -20 | -0.1% | ₩14,400 | ₩15,600 | ₩14,030 | 136,476 | |
| ₩14,770 | +1,270 | +9.4% | ₩13,230 | ₩14,800 | ₩13,230 | 245,559 | |
| ₩13,500 | +810 | +6.4% | ₩12,820 | ₩13,920 | ₩12,820 | 100,092 | |
| ₩12,690 | +10 | +0.1% | ₩12,550 | ₩12,880 | ₩12,000 | 92,900 | |
| ₩12,680 | +450 | +3.7% | ₩12,250 | ₩12,900 | ₩12,240 | 32,208 | |
| ₩12,230 | -430 | -3.4% | ₩12,500 | ₩12,660 | ₩12,040 | 78,590 | |
| ₩12,660 | -1,560 | -11.0% | ₩14,220 | ₩14,340 | ₩12,660 | 174,567 | |
| ₩14,220 | +440 | +3.2% | ₩13,780 | ₩14,325 | ₩13,680 | 208,212 | |
| ₩13,780 | +120 | +0.9% | ₩13,660 | ₩14,280 | ₩13,420 | 218,284 | |
| ₩13,660 | +750 | +5.8% | ₩12,930 | ₩13,770 | ₩12,710 | 185,712 | |
| ₩12,910 | +1,230 | +10.5% | ₩11,730 | ₩13,140 | ₩11,730 | 213,759 | |
| ₩11,680 | -180 | -1.5% | ₩11,860 | ₩12,060 | ₩11,520 | 73,816 | |
| ₩11,860 | -620 | -5.0% | ₩12,480 | ₩12,510 | ₩11,800 | 119,795 | |
| ₩12,480 | -500 | -3.9% | ₩13,100 | ₩13,400 | ₩12,230 | 222,386 | |
| ₩12,980 | +940 | +7.8% | ₩12,030 | ₩13,390 | ₩11,690 | 522,603 | |
| ₩12,040 | +470 | +4.1% | ₩11,510 | ₩12,440 | ₩11,390 | 161,786 | |
| ₩11,570 | -330 | -2.8% | ₩11,930 | ₩12,230 | ₩11,490 | 173,405 | |
| ₩11,900 | -160 | -1.3% | ₩12,000 | ₩12,760 | ₩11,550 | 348,353 | |
| ₩12,060 | +80 | +0.7% | ₩11,750 | ₩12,900 | ₩11,620 | 1,244,163 | |
| ₩11,980 | +2,060 | +20.8% | ₩10,000 | ₩12,890 | ₩9,850.00 | 4,229,915 | |
| ₩9,920.00 | -210 | -2.1% | ₩10,120 | ₩10,120 | ₩9,920.00 | 23,966 | |
| ₩10,130 | -180 | -1.7% | ₩10,340 | ₩10,430 | ₩10,110 | 19,687 | |
| ₩10,310 | +270 | +2.7% | ₩10,190 | ₩10,440 | ₩9,970.00 | 47,262 | |
| ₩10,040 | +30 | +0.3% | ₩9,800.00 | ₩10,205 | ₩9,800.00 | 34,481 | |
| ₩10,010 | +280 | +2.9% | ₩9,800.00 | ₩10,170 | ₩9,630.00 | 38,637 | |
| ₩9,730.00 | +20 | +0.2% | ₩9,710.00 | ₩9,850.00 | ₩9,600.00 | 23,602 | |
| ₩9,710.00 | -130 | -1.3% | ₩9,810.00 | ₩10,020 | ₩9,540.00 | 40,121 | |
| ₩9,840.00 | -1,020 | -9.4% | ₩10,770 | ₩10,880 | ₩9,830.00 | 106,691 | |
| ₩10,860 | +1,000 | +10.1% | ₩9,950.00 | ₩10,930 | ₩9,800.00 | 285,326 | |
| ₩9,860.00 | +750 | +8.2% | ₩9,290.00 | ₩10,530 | ₩8,900.00 | 283,131 | |
| ₩9,110.00 | -360 | -3.8% | ₩9,300.00 | ₩9,410.00 | ₩9,090.00 | 35,061 | |
| ₩9,470.00 | +140 | +1.5% | ₩9,350.00 | ₩9,505.00 | ₩9,250.00 | 25,946 | |
| ₩9,330.00 | -200 | -2.1% | ₩9,600.00 | ₩9,600.00 | ₩9,330.00 | 17,667 | |
| ₩9,530.00 | +260 | +2.8% | ₩9,310.00 | ₩9,610.00 | ₩9,250.00 | 49,924 | |
| ₩9,270.00 | +30 | +0.3% | ₩9,320.00 | ₩9,640.00 | ₩9,210.00 | 77,777 | |
| ₩9,240.00 | +160 | +1.8% | ₩9,090.00 | ₩9,270.00 | ₩9,000.00 | 60,337 | |
| ₩9,080.00 | +220 | +2.5% | ₩9,060.00 | ₩9,080.00 | ₩8,700.00 | 70,930 | |
| ₩8,860.00 | -670 | -7.0% | ₩9,680.00 | ₩9,680.00 | ₩8,840.00 | 101,288 | |
| ₩9,530.00 | -40 | -0.4% | ₩9,700.00 | ₩9,750.00 | ₩9,440.00 | 85,485 | |
| ₩9,570.00 | -430 | -4.3% | ₩9,960.00 | ₩10,000 | ₩9,340.00 | 130,301 | |
| ₩10,000 | -130 | -1.3% | ₩10,090 | ₩10,300 | ₩9,860.00 | 154,212 | |
| ₩10,130 | -270 | -2.6% | ₩10,390 | ₩10,560 | ₩10,030 | 167,141 | |
| ₩10,400 | +370 | +3.7% | ₩10,030 | ₩10,490 | ₩9,970.00 | 233,543 | |
| ₩10,030 | -290 | -2.8% | ₩10,320 | ₩10,740 | ₩9,950.00 | 250,086 | |
| ₩10,320 | -630 | -5.8% | ₩10,830 | ₩10,940 | ₩10,080 | 280,606 | |
| ₩10,950 | -160 | -1.4% | ₩10,880 | ₩11,260 | ₩10,610 | 187,391 | |
| ₩11,110 | -110 | -1.0% | ₩11,230 | ₩11,540 | ₩10,110 | 394,556 | |
| ₩11,220 | +270 | +2.5% | ₩11,000 | ₩11,640 | ₩10,930 | 347,911 | |
| ₩10,950 | +950 | +9.5% | ₩10,190 | ₩10,960 | ₩10,140 | 443,866 | |
| ₩10,000 | +730 | +7.9% | ₩9,250.00 | ₩10,220 | ₩8,940.00 | 596,804 | |
| ₩9,270.00 | +1,370 | +17.3% | ₩7,920.00 | ₩9,290.00 | ₩7,920.00 | 1,478,688 | |
| ₩7,900.00 | +30 | +0.4% | ₩7,880.00 | ₩7,940.00 | ₩7,760.00 | 48,135 | |
| ₩7,870.00 | +360 | +4.8% | ₩7,580.00 | ₩7,900.00 | ₩7,460.00 | 100,629 | |
| ₩7,510.00 | -200 | -2.6% | ₩7,580.00 | ₩7,830.00 | ₩7,300.00 | 65,724 |
- Ticker
- KRX:051160
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Aug 4, 2026
Gaeasoft To Acquire 10 Billion Won Worth Of Own Shares
Latest news
Gaeasoft To Acquire 10 Billion Won Worth Of Own Shares
Aug 3, 2026
Closed ₩9,270.00 (+17.3%) on Aug 4, 2026
GaeaSoft Corp. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about GaeaSoft Corp.