Skip to main content
logo
GIS Co., Ltd. (KOSDAQ:306620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
-120.00 (-3.51%)
At close: May 11, 2026

GIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,450.003,505.003,300.003,300.003,300.00-3.51%1,068,881
May 8, 20263,650.003,650.003,300.003,420.003,420.00-6.81%1,556,569
May 7, 20263,625.004,140.003,600.003,670.003,670.003.53%5,956,011
May 6, 20263,600.003,680.003,430.003,545.003,545.003.96%3,220,300
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%995,862
Apr 29, 20263,500.003,535.003,155.003,295.003,295.00-7.96%2,827,262
Apr 28, 20263,320.003,695.003,320.003,580.003,580.008.16%2,782,708
Apr 27, 20263,335.003,365.003,245.003,310.003,310.00-0.15%811,883
Apr 24, 20263,250.003,325.003,220.003,315.003,315.001.84%612,683
Apr 23, 20263,315.003,330.003,175.003,255.003,255.00-1.66%416,465
Apr 22, 20263,310.003,335.003,245.003,310.003,310.00-423,238
Apr 21, 20263,240.003,345.003,240.003,310.003,310.002.48%919,913
Apr 20, 20263,300.003,300.003,200.003,230.003,230.00-2.56%459,046
Apr 17, 20263,295.003,365.003,200.003,315.003,315.001.07%771,171
Apr 16, 20263,335.003,355.003,255.003,280.003,280.00-1.50%769,016
Apr 15, 20263,400.003,450.003,210.003,330.003,330.00-2.06%1,037,658
Apr 14, 20263,395.003,460.003,300.003,400.003,400.003.03%1,262,721
Apr 13, 20263,155.003,395.003,125.003,300.003,300.003.94%1,716,623
Apr 10, 20263,015.003,325.003,015.003,175.003,175.007.45%1,682,696
Apr 9, 20263,085.003,085.002,950.002,955.002,955.00-4.68%337,566
Apr 8, 20262,970.003,120.002,970.003,100.003,100.009.15%681,441
Apr 7, 20262,980.002,990.002,800.002,840.002,840.00-2.41%378,608
Apr 6, 20263,030.003,035.002,890.002,910.002,910.00-2.84%498,424
Apr 3, 20263,095.003,240.002,960.002,995.002,995.003.45%1,397,649
Apr 2, 20263,070.003,080.002,840.002,895.002,895.00-4.46%903,025
Apr 1, 20262,950.003,075.002,890.003,030.003,030.008.60%622,749
Mar 31, 20262,900.002,905.002,770.002,790.002,790.00-3.79%425,473
Mar 30, 20262,880.002,950.002,820.002,900.002,900.00-3.33%471,419
Mar 27, 20263,000.003,085.002,950.003,000.003,000.00-1.15%569,667
Mar 26, 20263,240.003,240.003,035.003,035.003,035.00-6.33%653,501
Mar 25, 20263,145.003,310.003,115.003,240.003,240.004.68%884,742
Mar 24, 20263,210.003,325.003,060.003,095.003,095.00-0.32%915,031
Mar 23, 20263,200.003,290.003,100.003,105.003,105.00-6.76%1,251,738
Mar 20, 20263,650.003,685.003,310.003,330.003,330.00-6.59%2,478,769
Mar 19, 20263,255.003,765.003,225.003,565.003,565.006.42%8,791,120
Mar 18, 20263,490.003,820.003,250.003,350.003,350.002.13%8,933,592
Mar 17, 20263,000.003,490.002,890.003,280.003,280.0013.89%12,591,127
Mar 16, 20262,790.002,975.002,790.002,880.002,880.003.78%1,097,972
Mar 13, 20262,745.002,815.002,690.002,775.002,775.00-1.07%465,113
Mar 12, 20262,770.002,840.002,730.002,805.002,805.001.26%608,439
Mar 11, 20262,800.003,200.002,670.002,770.002,770.002.21%6,061,260
Mar 10, 20262,730.002,775.002,620.002,710.002,710.003.44%647,532
Mar 9, 20262,710.002,710.002,550.002,620.002,620.00-6.43%526,484
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