GIS Co., Ltd. (KOSDAQ:306620)
South Korea · Delayed Price · Currency is KRW 2,210.00
+45.00 (2.08%)
At close: Oct 2, 2026
GIS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,165.00 | 2,270.00 | 2,130.00 | 2,210.00 | 2,210.00 | 2.08% | 335,604 |
| Oct 1, 2026 | 2,075.00 | 2,165.00 | 1,992.00 | 2,165.00 | 2,165.00 | 7.18% | 418,540 |
| Sep 30, 2026 | 2,135.00 | 2,140.00 | 2,010.00 | 2,020.00 | 2,020.00 | -3.81% | 233,271 |
| Sep 29, 2026 | 2,020.00 | 2,155.00 | 2,010.00 | 2,100.00 | 2,100.00 | 5.69% | 707,337 |
| Sep 28, 2026 | 2,035.00 | 2,085.00 | 1,976.00 | 1,987.00 | 1,987.00 | -1.14% | 176,804 |
| Sep 23, 2026 | 2,040.00 | 2,070.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.95% | 173,085 |
| Sep 22, 2026 | 2,045.00 | 2,135.00 | 2,025.00 | 2,050.00 | 2,050.00 | 1.23% | 419,866 |
| Sep 21, 2026 | 2,015.00 | 2,060.00 | 1,990.00 | 2,025.00 | 2,025.00 | -0.98% | 285,101 |
| Sep 18, 2026 | 1,928.00 | 2,190.00 | 1,928.00 | 2,045.00 | 2,045.00 | 7.07% | 1,147,577 |
| Sep 17, 2026 | 1,910.00 | 1,919.00 | 1,850.00 | 1,910.00 | 1,910.00 | 0.63% | 186,806 |
| Sep 16, 2026 | 1,869.00 | 1,910.00 | 1,822.00 | 1,898.00 | 1,898.00 | 1.66% | 204,083 |
| Sep 15, 2026 | 1,815.00 | 1,883.00 | 1,781.00 | 1,867.00 | 1,867.00 | 4.59% | 274,327 |
| Sep 14, 2026 | 1,850.00 | 1,881.00 | 1,784.00 | 1,785.00 | 1,785.00 | -3.51% | 162,358 |
| Sep 11, 2026 | 1,825.00 | 1,969.00 | 1,778.00 | 1,850.00 | 1,850.00 | 1.37% | 779,701 |
| Sep 10, 2026 | 1,784.00 | 1,825.00 | 1,734.00 | 1,825.00 | 1,825.00 | 3.28% | 406,050 |
| Sep 9, 2026 | 1,765.00 | 1,806.00 | 1,750.00 | 1,767.00 | 1,767.00 | - | 293,556 |
| Sep 8, 2026 | 1,805.00 | 1,827.00 | 1,767.00 | 1,767.00 | 1,767.00 | -2.11% | 271,074 |
| Sep 7, 2026 | 1,878.00 | 1,878.00 | 1,796.00 | 1,805.00 | 1,805.00 | -0.93% | 218,626 |
| Sep 4, 2026 | 1,810.00 | 1,865.00 | 1,810.00 | 1,822.00 | 1,822.00 | 1.22% | 176,943 |
| Sep 3, 2026 | 1,841.00 | 1,880.00 | 1,781.00 | 1,800.00 | 1,800.00 | -1.42% | 207,495 |
| Sep 2, 2026 | 1,836.00 | 1,915.00 | 1,815.00 | 1,826.00 | 1,826.00 | -3.39% | 206,954 |
| Sep 1, 2026 | 1,876.00 | 1,933.00 | 1,866.00 | 1,890.00 | 1,890.00 | -1.61% | 137,629 |
| Aug 31, 2026 | 1,924.00 | 1,929.00 | 1,836.00 | 1,921.00 | 1,921.00 | -0.47% | 245,444 |
| Aug 28, 2026 | 1,935.00 | 1,990.00 | 1,903.00 | 1,930.00 | 1,930.00 | -0.31% | 404,689 |
| Aug 27, 2026 | 1,822.00 | 2,040.00 | 1,805.00 | 1,936.00 | 1,936.00 | 9.19% | 1,892,796 |
| Aug 26, 2026 | 1,760.00 | 1,799.00 | 1,730.00 | 1,773.00 | 1,773.00 | 0.74% | 97,839 |
| Aug 25, 2026 | 1,681.00 | 1,779.00 | 1,623.00 | 1,760.00 | 1,760.00 | 2.74% | 174,180 |
| Aug 24, 2026 | 1,759.00 | 1,771.00 | 1,700.00 | 1,713.00 | 1,713.00 | -2.67% | 177,254 |
| Aug 21, 2026 | 1,825.00 | 1,825.00 | 1,717.00 | 1,760.00 | 1,760.00 | -4.61% | 196,145 |
| Aug 20, 2026 | 1,818.00 | 1,920.00 | 1,800.00 | 1,845.00 | 1,845.00 | 4.12% | 430,537 |
| Aug 19, 2026 | 1,766.00 | 1,818.00 | 1,723.00 | 1,772.00 | 1,772.00 | -2.26% | 224,810 |
| Aug 18, 2026 | 1,910.00 | 1,910.00 | 1,800.00 | 1,813.00 | 1,813.00 | -4.53% | 277,974 |
| Aug 14, 2026 | 1,971.00 | 2,070.00 | 1,861.00 | 1,899.00 | 1,899.00 | 1.66% | 654,180 |
| Aug 13, 2026 | 1,945.00 | 1,978.00 | 1,810.00 | 1,868.00 | 1,868.00 | -0.85% | 852,227 |
| Aug 12, 2026 | 1,745.00 | 1,995.00 | 1,703.00 | 1,884.00 | 1,884.00 | 7.97% | 2,024,728 |
| Aug 11, 2026 | 1,674.00 | 1,789.00 | 1,633.00 | 1,745.00 | 1,745.00 | 4.18% | 293,034 |
| Aug 10, 2026 | 1,581.00 | 1,699.00 | 1,581.00 | 1,675.00 | 1,675.00 | 5.95% | 225,819 |
| Aug 7, 2026 | 1,630.00 | 1,659.00 | 1,560.00 | 1,581.00 | 1,581.00 | -2.95% | 128,957 |
| Aug 6, 2026 | 1,684.00 | 1,719.00 | 1,610.00 | 1,629.00 | 1,629.00 | -3.27% | 151,229 |
| Aug 5, 2026 | 1,630.00 | 1,733.00 | 1,630.00 | 1,684.00 | 1,684.00 | 5.78% | 349,047 |
| Aug 4, 2026 | 1,560.00 | 1,650.00 | 1,560.00 | 1,592.00 | 1,592.00 | 1.92% | 206,779 |
| Aug 3, 2026 | 1,560.00 | 1,628.00 | 1,506.00 | 1,562.00 | 1,562.00 | 0.13% | 175,306 |
| Jul 31, 2026 | 1,361.00 | 1,578.00 | 1,361.00 | 1,560.00 | 1,560.00 | 18.36% | 455,833 |
| Jul 30, 2026 | 1,261.00 | 1,367.00 | 1,261.00 | 1,318.00 | 1,318.00 | -1.27% | 213,074 |
| Jul 29, 2026 | 1,500.00 | 1,515.00 | 1,260.00 | 1,335.00 | 1,335.00 | -8.56% | 413,485 |
| Jul 28, 2026 | 1,610.00 | 1,610.00 | 1,430.00 | 1,460.00 | 1,460.00 | -9.93% | 303,277 |
| Jul 27, 2026 | 1,686.00 | 1,710.00 | 1,614.00 | 1,621.00 | 1,621.00 | -2.93% | 177,085 |
| Jul 24, 2026 | 1,770.00 | 1,788.00 | 1,660.00 | 1,670.00 | 1,670.00 | -5.60% | 361,598 |
| Jul 23, 2026 | 1,710.00 | 1,770.00 | 1,690.00 | 1,769.00 | 1,769.00 | 4.92% | 182,237 |
| Jul 22, 2026 | 1,699.00 | 1,770.00 | 1,671.00 | 1,686.00 | 1,686.00 | 1.57% | 257,536 |