Skip to main content
logo
GIS Co., Ltd. (KOSDAQ:306620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,215.00
-160.00 (-4.74%)
At close: May 29, 2026

GIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 20263,335.003,365.003,245.003,310.003,310.00-0.15%813,575
Apr 24, 20263,250.003,325.003,220.003,315.003,315.001.84%616,408
Apr 23, 20263,315.003,330.003,175.003,255.003,255.00-1.66%416,465
Apr 22, 20263,310.003,335.003,245.003,310.003,310.00-427,012
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%460,721
Apr 17, 20263,295.003,365.003,200.003,315.003,315.001.07%773,259
Apr 16, 20263,335.003,355.003,255.003,280.003,280.00-1.50%773,038
Apr 15, 20263,400.003,450.003,210.003,330.003,330.00-2.06%1,040,319
Apr 14, 20263,395.003,460.003,300.003,400.003,400.003.03%1,269,929
Apr 13, 20263,155.003,395.003,125.003,300.003,300.003.94%1,726,570
Apr 10, 20263,015.003,325.003,015.003,175.003,175.007.45%1,703,767
Apr 9, 20263,085.003,085.002,950.002,955.002,955.00-4.68%339,250
Apr 8, 20262,970.003,120.002,970.003,100.003,100.009.15%687,447
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%1,406,628
Apr 2, 20263,070.003,080.002,840.002,895.002,895.00-4.46%906,375
Apr 1, 20262,950.003,075.002,890.003,030.003,030.008.60%630,220
Mar 31, 20262,900.002,905.002,770.002,790.002,790.00-3.79%431,648
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%574,774
Mar 26, 20263,240.003,240.003,035.003,035.003,035.00-6.33%657,826
Mar 25, 20263,145.003,310.003,115.003,240.003,240.004.68%889,879
Mar 24, 20263,210.003,325.003,060.003,095.003,095.00-0.32%924,016
Mar 23, 20263,200.003,290.003,100.003,105.003,105.00-6.76%1,263,311
Mar 20, 20263,650.003,685.003,310.003,330.003,330.00-6.59%2,496,094
Mar 19, 20263,255.003,765.003,225.003,565.003,565.006.42%8,813,820
Mar 18, 20263,490.003,820.003,250.003,350.003,350.002.13%8,983,136