Skip to main content
logo
GMIVENTURE Co.,Ltd (KOSDAQ:019570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
+35.00 (1.27%)
At close: Nov 9, 2026

GMIVENTURE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,745.002,840.002,670.002,785.002,785.001.27%2,410
Nov 6, 20262,610.002,835.002,610.002,750.002,750.001.29%7,215
Nov 5, 20262,780.002,780.002,700.002,715.002,715.00-1.81%1,532
Nov 4, 20262,750.002,835.002,695.002,765.002,765.00-0.18%10,431
Nov 3, 20262,885.002,885.002,750.002,770.002,770.00-2.46%785
Nov 2, 20262,750.002,845.002,750.002,840.002,840.002.16%2,992
Oct 30, 20262,835.002,835.002,700.002,780.002,780.001.46%3,844
Oct 29, 20262,915.002,915.002,700.002,740.002,740.000.55%4,442
Oct 28, 20262,755.002,850.002,720.002,725.002,725.00-1.98%3,532
Oct 27, 20262,895.002,895.002,765.002,780.002,780.00-1.07%1,324
Oct 26, 20262,870.002,870.002,785.002,810.002,810.00-0.35%3,382
Oct 23, 20262,740.002,950.002,670.002,820.002,820.003.11%10,383
Oct 22, 20262,745.002,835.002,725.002,735.002,735.00-1.44%9,179
Oct 21, 20263,090.003,090.002,635.002,775.002,775.00-2.12%9,697
Oct 20, 20262,880.002,965.002,815.002,835.002,835.00-4.55%4,066
Oct 19, 20262,860.003,000.002,850.002,970.002,970.003.85%6,855
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%7,470
Oct 14, 20262,850.002,945.002,850.002,905.002,905.001.93%17,169
Oct 13, 20262,865.003,100.002,850.002,850.002,850.00-2.23%8,466
Oct 12, 20262,835.003,000.002,730.002,915.002,915.003.74%7,879
Oct 8, 20263,020.003,020.002,725.002,810.002,810.00-5.39%11,461
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%8,599
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%7,256
Sep 29, 20262,725.002,965.002,710.002,945.002,945.008.07%22,522
Sep 28, 20262,710.002,820.002,695.002,725.002,725.00-0.55%8,595
Sep 23, 20262,680.002,750.002,680.002,740.002,740.001.11%14,006
Sep 22, 20262,720.002,780.002,700.002,710.002,710.00-0.91%11,178
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%16,225
Sep 17, 20262,825.002,860.002,755.002,755.002,755.00-4.51%12,912
Sep 16, 20262,990.002,990.002,810.002,885.002,885.000.17%13,544
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%10,054
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%3,359
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