Skip to main content
logo
GIS Co., Ltd. (KOSDAQ:306620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
-115.00 (-4.62%)
At close: Feb 13, 2026

GIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,480.002,485.002,370.002,375.002,375.00-4.62%464,146
Feb 12, 20262,560.002,570.002,490.002,490.002,490.00-2.73%279,543
Feb 11, 20262,580.002,580.002,490.002,560.002,560.000.20%306,748
Feb 10, 20262,605.002,650.002,470.002,555.002,555.00-1.35%366,217
Feb 9, 20262,625.002,685.002,490.002,590.002,590.001.97%673,334
Feb 6, 20262,495.002,645.002,330.002,540.002,540.000.79%547,986
Feb 5, 20262,620.002,630.002,515.002,520.002,520.00-4.73%569,805
Feb 4, 20262,605.002,675.002,585.002,645.002,645.000.19%564,870
Feb 3, 20262,555.002,675.002,540.002,640.002,640.005.60%1,039,428
Feb 2, 20262,580.002,750.002,465.002,500.002,500.002.04%3,664,837
Jan 30, 20262,570.002,605.002,450.002,450.002,450.00-4.67%409,884
Jan 29, 20262,565.002,605.002,470.002,570.002,570.000.19%430,376
Jan 28, 20262,620.002,650.002,560.002,565.002,565.00-1.16%462,365
Jan 27, 20262,590.002,600.002,520.002,595.002,595.000.39%399,386
Jan 26, 20262,515.002,590.002,475.002,585.002,585.004.44%674,323
Jan 23, 20262,500.002,540.002,410.002,475.002,475.00-593,642
Jan 22, 20262,560.002,630.002,470.002,475.002,475.00-2.56%431,990
Jan 21, 20262,500.002,555.002,455.002,540.002,540.00-0.97%420,009
Jan 20, 20262,550.002,640.002,460.002,565.002,565.001.58%861,467
Jan 19, 20262,465.002,575.002,425.002,525.002,525.002.23%559,287
Jan 16, 20262,520.002,540.002,455.002,470.002,470.00-1.98%382,520
Jan 15, 20262,495.002,530.002,430.002,520.002,520.000.40%514,482
Jan 14, 20262,550.002,565.002,470.002,510.002,510.00-0.20%423,234
Jan 13, 20262,590.002,590.002,450.002,515.002,515.00-2.90%759,461
Jan 12, 20262,540.002,600.002,465.002,590.002,590.002.78%743,138
Jan 9, 20262,480.002,555.002,435.002,520.002,520.003.92%767,549
Jan 8, 20262,535.002,550.002,415.002,425.002,425.00-4.53%639,579
Jan 7, 20262,675.002,680.002,490.002,540.002,540.00-3.61%883,509
Jan 6, 20262,530.002,735.002,410.002,635.002,635.008.66%3,567,647
Jan 5, 20262,440.002,490.002,360.002,425.002,425.000.62%747,440
Jan 2, 20262,260.002,480.002,260.002,410.002,410.007.83%1,638,955
Dec 30, 20252,290.002,290.002,205.002,235.002,235.00-1.54%204,319
Dec 29, 20252,245.002,345.002,172.002,270.002,270.002.48%573,304
Dec 26, 20252,255.002,290.002,165.002,215.002,215.00-1.77%351,489
Dec 24, 20252,380.002,380.002,225.002,255.002,255.00-1.96%324,647
Dec 23, 20252,445.002,450.002,260.002,300.002,300.00-4.76%528,389
Dec 22, 20252,340.002,435.002,305.002,415.002,415.003.21%619,566
Dec 19, 20252,250.002,345.002,240.002,340.002,340.004.46%702,303
Dec 18, 20252,205.002,260.002,160.002,240.002,240.001.59%406,358
Dec 17, 20252,145.002,270.002,135.002,205.002,205.002.80%388,558
Dec 16, 20252,210.002,225.002,125.002,145.002,145.00-4.03%214,219
Dec 15, 20252,270.002,280.002,215.002,235.002,235.00-1.54%218,469
Dec 12, 20252,175.002,300.002,125.002,270.002,270.004.37%676,067
Dec 11, 20252,170.002,205.002,150.002,175.002,175.000.23%269,389
Dec 10, 20252,075.002,190.002,050.002,170.002,170.004.83%691,760
Dec 9, 20252,060.002,085.002,035.002,070.002,070.000.49%131,915
Dec 8, 20252,060.002,085.002,035.002,060.002,060.00-144,952
Dec 5, 20252,040.002,085.002,000.002,060.002,060.000.98%276,827
Dec 4, 20252,105.002,120.002,035.002,040.002,040.00-3.32%192,401
Dec 3, 20252,015.002,155.002,005.002,110.002,110.004.71%604,926