GI Innovation, Inc. (KOSDAQ:358570)
South Korea · Delayed Price · Currency is KRW 19,130
+420 (2.24%)
Sep 19, 2025, 3:30 PM KST
GI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,550.00 | 19,560.00 | 18,500.00 | 19,130.00 | 19,130.00 | 2.24% | 809,733 |
| Sep 18, 2025 | 19,500.00 | 20,150.00 | 18,300.00 | 18,710.00 | 18,710.00 | -2.91% | 1,007,458 |
| Sep 17, 2025 | 19,640.00 | 19,760.00 | 19,100.00 | 19,270.00 | 19,270.00 | -2.97% | 603,965 |
| Sep 16, 2025 | 20,450.00 | 20,450.00 | 19,600.00 | 19,860.00 | 19,860.00 | -2.89% | 898,454 |
| Sep 15, 2025 | 20,050.00 | 20,600.00 | 19,500.00 | 20,450.00 | 20,450.00 | 2.25% | 877,613 |
| Sep 12, 2025 | 19,410.00 | 20,550.00 | 19,150.00 | 20,000.00 | 20,000.00 | 5.15% | 990,797 |
| Sep 11, 2025 | 18,500.00 | 19,460.00 | 18,460.00 | 19,020.00 | 19,020.00 | 1.77% | 754,268 |
| Sep 10, 2025 | 18,310.00 | 18,750.00 | 18,000.00 | 18,690.00 | 18,690.00 | 1.91% | 679,675 |
| Sep 9, 2025 | 18,070.00 | 18,570.00 | 17,810.00 | 18,340.00 | 18,340.00 | 1.78% | 368,567 |
| Sep 8, 2025 | 18,940.00 | 19,140.00 | 17,840.00 | 18,020.00 | 18,020.00 | -3.33% | 586,838 |
| Sep 5, 2025 | 18,210.00 | 18,820.00 | 17,590.00 | 18,640.00 | 18,640.00 | 2.14% | 592,299 |
| Sep 4, 2025 | 18,540.00 | 18,890.00 | 18,050.00 | 18,250.00 | 18,250.00 | -3.23% | 750,329 |
| Sep 3, 2025 | 18,350.00 | 19,650.00 | 17,860.00 | 18,860.00 | 18,860.00 | 14.86% | 2,347,808 |
| Sep 2, 2025 | 15,600.00 | 16,570.00 | 15,460.00 | 16,420.00 | 16,420.00 | 5.26% | 412,047 |
| Sep 1, 2025 | 15,900.00 | 16,170.00 | 15,480.00 | 15,600.00 | 15,600.00 | -6.53% | 699,736 |
| Aug 29, 2025 | 16,810.00 | 17,150.00 | 16,240.00 | 16,690.00 | 16,690.00 | -0.89% | 364,366 |
| Aug 28, 2025 | 17,440.00 | 17,550.00 | 16,680.00 | 16,840.00 | 16,840.00 | -3.44% | 344,744 |
| Aug 27, 2025 | 18,160.00 | 18,210.00 | 17,160.00 | 17,440.00 | 17,440.00 | -3.49% | 588,577 |
| Aug 26, 2025 | 17,050.00 | 19,040.00 | 17,050.00 | 18,070.00 | 18,070.00 | 5.06% | 1,586,475 |
| Aug 25, 2025 | 17,130.00 | 17,460.00 | 17,040.00 | 17,200.00 | 17,200.00 | 2.81% | 323,579 |
| Aug 22, 2025 | 16,710.00 | 17,010.00 | 16,170.00 | 16,730.00 | 16,730.00 | 0.66% | 221,417 |
| Aug 21, 2025 | 16,660.00 | 16,990.00 | 16,010.00 | 16,620.00 | 16,620.00 | 0.18% | 541,056 |
| Aug 20, 2025 | 16,890.00 | 16,960.00 | 15,670.00 | 16,590.00 | 16,590.00 | -3.88% | 551,861 |
| Aug 19, 2025 | 17,450.00 | 17,530.00 | 16,900.00 | 17,260.00 | 17,260.00 | -1.09% | 377,243 |
| Aug 18, 2025 | 19,010.00 | 19,570.00 | 17,280.00 | 17,450.00 | 17,450.00 | -8.21% | 724,860 |
| Aug 14, 2025 | 19,100.00 | 19,500.00 | 18,730.00 | 19,010.00 | 19,010.00 | 1.06% | 537,012 |
| Aug 13, 2025 | 18,870.00 | 19,080.00 | 18,390.00 | 18,810.00 | 18,810.00 | 2.12% | 263,379 |
| Aug 12, 2025 | 18,500.00 | 19,060.00 | 18,350.00 | 18,420.00 | 18,420.00 | 0.22% | 242,283 |
| Aug 11, 2025 | 18,630.00 | 18,840.00 | 18,150.00 | 18,380.00 | 18,380.00 | -2.18% | 254,974 |
| Aug 8, 2025 | 18,170.00 | 18,980.00 | 18,170.00 | 18,790.00 | 18,790.00 | 2.51% | 264,800 |
| Aug 7, 2025 | 18,700.00 | 18,720.00 | 17,950.00 | 18,330.00 | 18,330.00 | -2.45% | 433,942 |
| Aug 6, 2025 | 18,800.00 | 19,000.00 | 18,340.00 | 18,790.00 | 18,790.00 | -0.21% | 286,783 |
| Aug 5, 2025 | 18,140.00 | 19,200.00 | 18,000.00 | 18,830.00 | 18,830.00 | 5.79% | 462,285 |
| Aug 4, 2025 | 17,650.00 | 18,040.00 | 17,540.00 | 17,800.00 | 17,800.00 | 0.85% | 318,636 |
| Aug 1, 2025 | 18,260.00 | 18,370.00 | 17,510.00 | 17,650.00 | 17,650.00 | -6.22% | 523,951 |
| Jul 31, 2025 | 18,160.00 | 18,840.00 | 18,040.00 | 18,820.00 | 18,820.00 | 4.09% | 518,536 |
| Jul 30, 2025 | 18,850.00 | 19,130.00 | 17,900.00 | 18,080.00 | 18,080.00 | -4.84% | 916,749 |
| Jul 29, 2025 | 19,650.00 | 19,710.00 | 18,590.00 | 19,000.00 | 19,000.00 | -3.26% | 758,567 |
| Jul 28, 2025 | 20,550.00 | 20,600.00 | 19,500.00 | 19,640.00 | 19,640.00 | -5.12% | 607,622 |
| Jul 25, 2025 | 20,800.00 | 21,250.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.49% | 339,803 |
| Jul 24, 2025 | 20,600.00 | 21,550.00 | 20,450.00 | 20,600.00 | 20,600.00 | -1.44% | 515,804 |
| Jul 23, 2025 | 20,500.00 | 21,200.00 | 19,960.00 | 20,900.00 | 20,900.00 | 2.70% | 447,496 |
| Jul 22, 2025 | 20,750.00 | 21,450.00 | 20,050.00 | 20,350.00 | 20,350.00 | -2.16% | 395,715 |
| Jul 21, 2025 | 21,400.00 | 21,500.00 | 20,500.00 | 20,800.00 | 20,800.00 | -3.03% | 360,489 |
| Jul 18, 2025 | 21,100.00 | 22,600.00 | 20,700.00 | 21,450.00 | 21,450.00 | 4.63% | 969,373 |
| Jul 17, 2025 | 19,950.00 | 20,600.00 | 19,800.00 | 20,500.00 | 20,500.00 | 2.24% | 358,488 |
| Jul 16, 2025 | 20,850.00 | 21,250.00 | 19,980.00 | 20,050.00 | 20,050.00 | -3.37% | 659,984 |
| Jul 15, 2025 | 19,750.00 | 20,900.00 | 19,750.00 | 20,750.00 | 20,750.00 | 4.80% | 510,147 |
| Jul 14, 2025 | 20,150.00 | 20,450.00 | 19,590.00 | 19,800.00 | 19,800.00 | -1.49% | 337,812 |
| Jul 11, 2025 | 19,710.00 | 20,500.00 | 19,660.00 | 20,100.00 | 20,100.00 | 3.61% | 386,157 |