Skip to main content
logo
GMIVENTURE Co.,Ltd (KOSDAQ:019570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,740.00
+30.00 (1.11%)
At close: Sep 23, 2026

GMIVENTURE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20262,250.002,795.002,155.002,310.002,310.00-3.95%221,723
Jul 8, 20262,935.003,740.002,180.002,405.002,405.00-18.75%860,864
Jun 16, 20262,910.003,050.002,780.002,960.002,960.001.02%150,075
Jun 15, 20263,290.003,370.002,910.002,930.002,930.00-10.94%106,825
Jun 12, 20263,240.003,400.003,230.003,290.003,290.000.92%21,377
Jun 11, 20263,270.003,540.003,220.003,260.003,260.00-1.21%20,910
Jun 10, 20263,320.003,420.003,120.003,300.003,300.00-0.60%41,787
Jun 9, 20263,170.003,350.003,170.003,320.003,320.004.40%31,595
Jun 8, 20263,360.003,420.003,180.003,180.003,180.00-7.29%67,473
Jun 5, 20263,600.003,660.003,400.003,430.003,430.00-4.72%45,468
Jun 4, 20263,510.003,770.003,480.003,600.003,600.00-38,960
Jun 2, 20263,840.003,840.003,500.003,600.003,600.00-6.25%57,139
Jun 1, 20263,970.004,100.003,730.003,840.003,840.00-3.27%81,775