GIS Co., Ltd. (KOSDAQ:306620)
South Korea · Delayed Price · Currency is KRW 1,713.00
-47.00 (-2.67%)
At close: Aug 24, 2026
GIS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,759.00 | 1,771.00 | 1,700.00 | 1,713.00 | 1,713.00 | -2.67% | 175,544 |
| Aug 21, 2026 | 1,825.00 | 1,825.00 | 1,717.00 | 1,760.00 | 1,760.00 | -4.61% | 194,924 |
| Aug 20, 2026 | 1,818.00 | 1,920.00 | 1,800.00 | 1,845.00 | 1,845.00 | 4.12% | 429,563 |
| Aug 19, 2026 | 1,766.00 | 1,818.00 | 1,723.00 | 1,772.00 | 1,772.00 | -2.26% | 224,584 |
| Aug 18, 2026 | 1,910.00 | 1,910.00 | 1,800.00 | 1,813.00 | 1,813.00 | -4.53% | 276,988 |
| Aug 14, 2026 | 1,971.00 | 2,070.00 | 1,861.00 | 1,899.00 | 1,899.00 | 1.66% | 654,180 |
| Aug 13, 2026 | 1,945.00 | 1,978.00 | 1,810.00 | 1,868.00 | 1,868.00 | -0.85% | 851,699 |
| Aug 12, 2026 | 1,745.00 | 1,995.00 | 1,703.00 | 1,884.00 | 1,884.00 | 7.97% | 2,024,728 |
| Aug 11, 2026 | 1,674.00 | 1,789.00 | 1,633.00 | 1,745.00 | 1,745.00 | 4.18% | 293,014 |
| Aug 10, 2026 | 1,581.00 | 1,699.00 | 1,581.00 | 1,675.00 | 1,675.00 | 5.95% | 225,819 |
| Aug 7, 2026 | 1,630.00 | 1,659.00 | 1,560.00 | 1,581.00 | 1,581.00 | -2.95% | 127,674 |
| Aug 6, 2026 | 1,684.00 | 1,719.00 | 1,610.00 | 1,629.00 | 1,629.00 | -3.27% | 151,229 |
| Aug 5, 2026 | 1,630.00 | 1,733.00 | 1,630.00 | 1,684.00 | 1,684.00 | 5.78% | 349,047 |
| Aug 4, 2026 | 1,560.00 | 1,650.00 | 1,560.00 | 1,592.00 | 1,592.00 | 1.92% | 206,779 |
| Aug 3, 2026 | 1,560.00 | 1,628.00 | 1,506.00 | 1,562.00 | 1,562.00 | 0.13% | 175,306 |
| 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 |