Skip to main content
logo
GIS Co., Ltd. (KOSDAQ:306620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,315.00
+35.00 (1.07%)
At close: Apr 17, 2026

GIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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