Skip to main content
logo
GIS Co., Ltd. (KOSDAQ:306620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,620.00
-180.00 (-6.43%)
At close: Mar 9, 2026

GIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,745.002,825.002,660.002,800.002,800.001.08%495,994
Mar 5, 20262,660.002,805.002,600.002,770.002,770.0014.94%735,737
Mar 4, 20262,850.002,850.002,380.002,410.002,410.00-16.17%1,456,033
Mar 3, 20263,065.003,240.002,850.002,875.002,875.00-6.20%1,612,785
Feb 27, 20263,120.003,200.003,020.003,065.003,065.00-2.54%800,954
Feb 26, 20263,285.003,305.003,110.003,145.003,145.00-2.48%1,529,388
Feb 25, 20263,410.003,410.003,110.003,225.003,225.00-2.57%2,728,783
Feb 24, 20263,385.003,830.003,230.003,310.003,310.006.26%14,389,257
Feb 23, 20262,770.003,180.002,755.003,115.003,115.0014.94%4,649,736
Feb 20, 20262,700.002,715.002,570.002,710.002,710.003.63%765,170
Feb 19, 20262,390.002,635.002,390.002,615.002,615.0010.11%1,120,210
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