Skip to main content
logo
GMIVENTURE Co.,Ltd (KOSDAQ:019570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,860.00
-35.00 (-1.21%)
At close: Oct 16, 2026

GMIVENTURE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,865.002,970.002,800.002,860.002,860.00-1.21%8,839
Oct 15, 20262,920.003,025.002,855.002,895.002,895.00-0.34%5,953
Oct 14, 20262,850.002,945.002,850.002,905.002,905.001.93%1,938
Oct 13, 20262,865.003,100.002,850.002,850.002,850.00-2.23%8,406
Oct 12, 20262,835.003,000.002,730.002,915.002,915.003.74%7,854
Oct 8, 20263,020.003,020.002,725.002,810.002,810.00-5.39%10,849
Oct 7, 20262,855.003,045.002,820.002,970.002,970.003.13%15,419
Oct 6, 20262,875.002,990.002,805.002,880.002,880.00-0.35%8,040
Oct 2, 20262,805.002,995.002,770.002,890.002,890.003.03%10,644
Oct 1, 20262,945.003,005.002,805.002,805.002,805.00-4.92%10,950
Sep 30, 20262,880.003,005.002,870.002,950.002,950.000.17%7,183
Sep 29, 20262,725.002,965.002,710.002,945.002,945.008.07%22,205
Sep 28, 20262,710.002,820.002,695.002,725.002,725.00-0.55%8,558
Sep 23, 20262,680.002,750.002,680.002,740.002,740.001.11%13,363
Sep 22, 20262,720.002,780.002,700.002,710.002,710.00-0.91%10,391
Sep 21, 20262,715.002,750.002,710.002,735.002,735.00-0.36%12,274
Sep 18, 20262,765.002,765.002,730.002,745.002,745.00-0.36%16,222
Sep 17, 20262,825.002,860.002,755.002,755.002,755.00-4.51%11,072
Sep 16, 20262,990.002,990.002,810.002,885.002,885.000.17%7,232
Sep 15, 20262,995.003,050.002,850.002,880.002,880.000.70%5,374
Sep 14, 20262,845.003,000.002,820.002,860.002,860.00-1.21%9,905
Sep 11, 20262,870.002,900.002,710.002,895.002,895.001.76%5,577
Sep 10, 20262,875.002,965.002,800.002,845.002,845.00-1.22%3,190
Sep 9, 20262,850.002,990.002,800.002,880.002,880.000.35%4,182
Sep 8, 20262,810.003,080.002,810.002,870.002,870.002.14%13,987
Sep 7, 20262,865.002,950.002,795.002,810.002,810.00-2.43%10,126
Sep 4, 20262,900.002,945.002,785.002,880.002,880.000.52%12,072
Sep 3, 20262,850.003,015.002,825.002,865.002,865.00-16,307
Sep 2, 20262,805.003,000.002,805.002,865.002,865.001.24%10,414
Sep 1, 20262,775.002,950.002,775.002,830.002,830.000.35%5,367
Aug 31, 20262,765.002,850.002,715.002,820.002,820.001.99%18,276
Aug 28, 20262,730.002,795.002,685.002,765.002,765.001.10%9,576
Aug 27, 20262,695.002,800.002,655.002,735.002,735.001.86%6,534
Aug 26, 20262,610.002,695.002,590.002,685.002,685.002.87%10,889
Aug 25, 20262,765.002,765.002,510.002,610.002,610.00-3.51%40,896
Aug 24, 20262,745.002,800.002,700.002,705.002,705.00-1.46%8,220
Aug 21, 20262,995.002,995.002,670.002,745.002,745.00-1.96%21,868
Aug 20, 20262,625.002,915.002,625.002,800.002,800.005.86%30,451
Aug 19, 20262,665.002,675.002,605.002,645.002,645.00-1.49%15,622
Aug 18, 20262,740.002,900.002,615.002,685.002,685.00-2.01%29,129
Aug 14, 20262,740.002,820.002,560.002,740.002,740.00-0.90%30,999
Aug 13, 20262,790.002,800.002,600.002,765.002,765.00-1.43%19,413
Aug 12, 20262,865.002,865.002,730.002,805.002,805.00-2.60%21,085
Aug 11, 20262,970.003,040.002,830.002,880.002,880.00-3.68%32,983
Aug 10, 20262,520.003,015.002,490.002,990.002,990.0017.95%37,835
Aug 7, 20262,455.002,635.002,425.002,535.002,535.003.26%13,233
Aug 6, 20262,515.002,595.002,415.002,455.002,455.00-2.39%14,386
Aug 5, 20262,370.002,540.002,370.002,515.002,515.006.34%32,804
Aug 4, 20262,495.002,495.002,300.002,365.002,365.000.64%27,948
Aug 3, 20262,310.002,540.002,310.002,350.002,350.001.73%44,298