Skip to main content
logo
GIS Co., Ltd. (KOSDAQ:306620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,355.00
+500.00 (17.51%)
At close: Jun 19, 2026

GIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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