GIS Co., Ltd. (KOSDAQ:306620)
South Korea · Delayed Price · Currency is KRW 1,560.00
+242.00 (18.36%)
At close: Jul 31, 2026
GIS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 303,048 |
| 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% | 360,397 |
| Jul 23, 2026 | 1,710.00 | 1,770.00 | 1,690.00 | 1,769.00 | 1,769.00 | 4.92% | 182,031 |
| Jul 22, 2026 | 1,699.00 | 1,770.00 | 1,671.00 | 1,686.00 | 1,686.00 | 1.57% | 257,266 |
| Jul 21, 2026 | 1,632.00 | 1,676.00 | 1,590.00 | 1,660.00 | 1,660.00 | 1.28% | 249,305 |
| Jul 20, 2026 | 1,730.00 | 1,730.00 | 1,635.00 | 1,639.00 | 1,639.00 | -5.91% | 250,655 |
| Jul 16, 2026 | 1,820.00 | 1,847.00 | 1,700.00 | 1,742.00 | 1,742.00 | -6.04% | 231,245 |
| Jul 15, 2026 | 1,800.00 | 1,876.00 | 1,789.00 | 1,854.00 | 1,854.00 | 7.48% | 189,756 |
| Jul 14, 2026 | 1,782.00 | 1,848.00 | 1,666.00 | 1,725.00 | 1,725.00 | -3.20% | 414,562 |
| Jul 13, 2026 | 2,010.00 | 2,020.00 | 1,781.00 | 1,782.00 | 1,782.00 | -11.12% | 493,345 |
| Jul 10, 2026 | 1,888.00 | 2,020.00 | 1,888.00 | 2,005.00 | 2,005.00 | 7.16% | 307,038 |
| Jul 9, 2026 | 1,897.00 | 1,942.00 | 1,816.00 | 1,871.00 | 1,871.00 | -0.48% | 304,992 |
| Jul 8, 2026 | 2,060.00 | 2,070.00 | 1,861.00 | 1,880.00 | 1,880.00 | -9.62% | 669,848 |
| Jul 7, 2026 | 2,250.00 | 2,275.00 | 2,010.00 | 2,080.00 | 2,080.00 | -7.56% | 523,142 |
| Jul 6, 2026 | 2,310.00 | 2,390.00 | 2,150.00 | 2,250.00 | 2,250.00 | -1.96% | 478,816 |
| Jul 3, 2026 | 2,290.00 | 2,335.00 | 2,170.00 | 2,295.00 | 2,295.00 | 0.22% | 530,200 |
| Jul 2, 2026 | 2,565.00 | 2,565.00 | 2,270.00 | 2,290.00 | 2,290.00 | -12.26% | 948,957 |
| Jul 1, 2026 | 2,600.00 | 2,705.00 | 2,540.00 | 2,610.00 | 2,610.00 | 1.36% | 522,847 |
| Jun 30, 2026 | 2,595.00 | 2,785.00 | 2,545.00 | 2,575.00 | 2,575.00 | -0.96% | 866,208 |
| Jun 29, 2026 | 2,550.00 | 2,675.00 | 2,500.00 | 2,600.00 | 2,600.00 | 2.36% | 561,112 |
| Jun 26, 2026 | 2,450.00 | 2,605.00 | 2,335.00 | 2,540.00 | 2,540.00 | 3.67% | 1,125,698 |
| Jun 25, 2026 | 2,705.00 | 2,860.00 | 2,450.00 | 2,450.00 | 2,450.00 | -7.37% | 861,290 |
| Jun 24, 2026 | 2,685.00 | 2,805.00 | 2,510.00 | 2,645.00 | 2,645.00 | -2.40% | 1,053,763 |
| Jun 23, 2026 | 3,100.00 | 3,470.00 | 2,660.00 | 2,710.00 | 2,710.00 | -12.58% | 2,658,591 |
| Jun 22, 2026 | 3,400.00 | 3,480.00 | 2,880.00 | 3,100.00 | 3,100.00 | -7.60% | 3,060,318 |
| Jun 19, 2026 | 2,865.00 | 3,435.00 | 2,855.00 | 3,355.00 | 3,355.00 | 17.51% | 7,966,696 |
| Jun 18, 2026 | 2,530.00 | 2,950.00 | 2,465.00 | 2,855.00 | 2,855.00 | 12.85% | 3,926,470 |
| Jun 17, 2026 | 2,585.00 | 2,595.00 | 2,490.00 | 2,530.00 | 2,530.00 | -2.13% | 374,402 |
| Jun 16, 2026 | 2,600.00 | 2,725.00 | 2,550.00 | 2,585.00 | 2,585.00 | - | 639,031 |
| Jun 15, 2026 | 2,525.00 | 2,625.00 | 2,500.00 | 2,585.00 | 2,585.00 | 3.82% | 561,861 |
| Jun 12, 2026 | 2,600.00 | 2,660.00 | 2,420.00 | 2,490.00 | 2,490.00 | -0.40% | 425,551 |
| Jun 11, 2026 | 2,315.00 | 2,550.00 | 2,290.00 | 2,500.00 | 2,500.00 | 4.17% | 500,716 |
| Jun 10, 2026 | 2,590.00 | 2,595.00 | 2,320.00 | 2,400.00 | 2,400.00 | -7.34% | 632,335 |
| Jun 9, 2026 | 2,450.00 | 2,630.00 | 2,450.00 | 2,590.00 | 2,590.00 | 9.28% | 621,182 |
| Jun 8, 2026 | 2,540.00 | 2,575.00 | 2,370.00 | 2,370.00 | 2,370.00 | -11.90% | 878,626 |
| Jun 5, 2026 | 2,525.00 | 2,770.00 | 2,420.00 | 2,690.00 | 2,690.00 | 2.09% | 932,279 |
| Jun 4, 2026 | 2,590.00 | 2,790.00 | 2,505.00 | 2,635.00 | 2,635.00 | 1.54% | 742,955 |
| Jun 2, 2026 | 2,860.00 | 2,860.00 | 2,520.00 | 2,595.00 | 2,595.00 | -10.36% | 1,378,877 |
| Jun 1, 2026 | 3,215.00 | 3,240.00 | 2,850.00 | 2,895.00 | 2,895.00 | -9.95% | 1,560,114 |
| May 29, 2026 | 3,525.00 | 3,625.00 | 3,050.00 | 3,215.00 | 3,215.00 | -4.74% | 2,074,818 |
| May 28, 2026 | 3,345.00 | 3,650.00 | 3,230.00 | 3,375.00 | 3,375.00 | -2.17% | 3,381,415 |
| May 27, 2026 | 4,010.00 | 4,040.00 | 3,400.00 | 3,450.00 | 3,450.00 | -9.21% | 3,059,033 |
| May 26, 2026 | 3,690.00 | 4,085.00 | 3,615.00 | 3,800.00 | 3,800.00 | 11.11% | 6,624,803 |
| May 22, 2026 | 3,195.00 | 3,635.00 | 3,110.00 | 3,420.00 | 3,420.00 | 8.06% | 3,716,791 |
| May 21, 2026 | 2,680.00 | 3,345.00 | 2,675.00 | 3,165.00 | 3,165.00 | 18.10% | 4,708,942 |
| May 20, 2026 | 2,490.00 | 2,735.00 | 2,350.00 | 2,680.00 | 2,680.00 | 7.63% | 1,641,286 |