Skip to main content
logo
GIS Co., Ltd. (KOSDAQ:306620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,005.00
+134.00 (7.16%)
At close: Jul 10, 2026

GIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261,888.002,020.001,888.002,005.002,005.007.16%307,038
Jul 9, 20261,897.001,942.001,816.001,871.001,871.00-0.48%304,992
Jul 8, 20262,060.002,070.001,861.001,880.001,880.00-9.62%669,848
Jul 7, 20262,250.002,275.002,010.002,080.002,080.00-7.56%523,142
Jul 6, 20262,310.002,390.002,150.002,250.002,250.00-1.96%478,816
Jul 3, 20262,290.002,335.002,170.002,295.002,295.000.22%530,200
Jul 2, 20262,565.002,565.002,270.002,290.002,290.00-12.26%948,957
Jul 1, 20262,600.002,705.002,540.002,610.002,610.001.36%522,847
Jun 30, 20262,595.002,785.002,545.002,575.002,575.00-0.96%866,208
Jun 29, 20262,550.002,675.002,500.002,600.002,600.002.36%561,112
Jun 26, 20262,450.002,605.002,335.002,540.002,540.003.67%1,125,698
Jun 25, 20262,705.002,860.002,450.002,450.002,450.00-7.37%861,290
Jun 24, 20262,685.002,805.002,510.002,645.002,645.00-2.40%1,053,763
Jun 23, 20263,100.003,470.002,660.002,710.002,710.00-12.58%2,658,591
Jun 22, 20263,400.003,480.002,880.003,100.003,100.00-7.60%3,060,318
Jun 19, 20262,865.003,435.002,855.003,355.003,355.0017.51%7,966,696
Jun 18, 20262,530.002,950.002,465.002,855.002,855.0012.85%3,926,470
Jun 17, 20262,585.002,595.002,490.002,530.002,530.00-2.13%374,402
Jun 16, 20262,600.002,725.002,550.002,585.002,585.00-639,031
Jun 15, 20262,525.002,625.002,500.002,585.002,585.003.82%561,861
Jun 12, 20262,600.002,660.002,420.002,490.002,490.00-0.40%425,551
Jun 11, 20262,315.002,550.002,290.002,500.002,500.004.17%500,716
Jun 10, 20262,590.002,595.002,320.002,400.002,400.00-7.34%632,335
Jun 9, 20262,450.002,630.002,450.002,590.002,590.009.28%621,182
Jun 8, 20262,540.002,575.002,370.002,370.002,370.00-11.90%878,626
Jun 5, 20262,525.002,770.002,420.002,690.002,690.002.09%932,279
Jun 4, 20262,590.002,790.002,505.002,635.002,635.001.54%742,955
Jun 2, 20262,860.002,860.002,520.002,595.002,595.00-10.36%1,378,877
Jun 1, 20263,215.003,240.002,850.002,895.002,895.00-9.95%1,560,114
May 29, 20263,525.003,625.003,050.003,215.003,215.00-4.74%2,074,818
May 28, 20263,345.003,650.003,230.003,375.003,375.00-2.17%3,381,415
May 27, 20264,010.004,040.003,400.003,450.003,450.00-9.21%3,059,033
May 26, 20263,690.004,085.003,615.003,800.003,800.0011.11%6,624,803
May 22, 20263,195.003,635.003,110.003,420.003,420.008.06%3,716,791
May 21, 20262,680.003,345.002,675.003,165.003,165.0018.10%4,708,942
May 20, 20262,490.002,735.002,350.002,680.002,680.007.63%1,641,286
May 19, 20262,565.002,645.002,445.002,490.002,490.00-3.11%421,602
May 18, 20262,650.002,750.002,490.002,570.002,570.00-4.81%501,889
May 15, 20263,015.003,150.002,625.002,700.002,700.00-9.40%1,214,745
May 14, 20263,045.003,090.002,885.002,980.002,980.00-1.97%634,686
May 13, 20263,190.003,190.003,025.003,040.003,040.00-5.00%669,156
May 12, 20263,315.003,345.003,105.003,200.003,200.00-3.03%861,101
May 11, 20263,450.003,505.003,300.003,300.003,300.00-3.51%1,076,255
May 8, 20263,650.003,650.003,300.003,420.003,420.00-6.81%1,563,489
May 7, 20263,625.004,140.003,600.003,670.003,670.003.53%5,981,546
May 6, 20263,600.003,680.003,430.003,545.003,545.003.96%3,228,808
May 4, 20263,305.003,475.003,250.003,410.003,410.005.08%1,333,122
Apr 30, 20263,300.003,380.003,210.003,245.003,245.00-1.52%1,000,174
Apr 29, 20263,500.003,535.003,155.003,295.003,295.00-7.96%2,831,049
Apr 28, 20263,320.003,695.003,320.003,580.003,580.008.16%2,782,708