GI Innovation, Inc. (KOSDAQ:358570)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,680
-160 (-0.95%)
Aug 29, 2025, 12:40 PM KST

GI Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202516,810.0017,150.0016,270.0016,310.00--3.15%176,243
Aug 28, 202517,440.0017,550.0016,680.0016,840.0016,840.00-3.44%344,744
Aug 27, 202518,160.0018,210.0017,160.0017,440.0017,440.00-3.49%588,577
Aug 26, 202517,050.0019,040.0017,050.0018,070.0018,070.005.06%1,586,475
Aug 25, 202517,130.0017,460.0017,040.0017,200.0017,200.002.81%323,579
Aug 22, 202516,710.0017,010.0016,170.0016,730.0016,730.000.66%221,417
Aug 21, 202516,660.0016,990.0016,010.0016,620.0016,620.000.18%541,056
Aug 20, 202516,890.0016,960.0015,670.0016,590.0016,590.00-3.88%551,861
Aug 19, 202517,450.0017,530.0016,900.0017,260.0017,260.00-1.09%377,243
Aug 18, 202519,010.0019,570.0017,280.0017,450.0017,450.00-8.21%724,860
Aug 14, 202519,100.0019,500.0018,730.0019,010.0019,010.001.06%537,012
Aug 13, 202518,870.0019,080.0018,390.0018,810.0018,810.002.12%263,379
Aug 12, 202518,500.0019,060.0018,350.0018,420.0018,420.000.22%242,283
Aug 11, 202518,630.0018,840.0018,150.0018,380.0018,380.00-2.18%254,974
Aug 8, 202518,170.0018,980.0018,170.0018,790.0018,790.002.51%264,800
Aug 7, 202518,700.0018,720.0017,950.0018,330.0018,330.00-2.45%433,942
Aug 6, 202518,800.0019,000.0018,340.0018,790.0018,790.00-0.21%286,783
Aug 5, 202518,140.0019,200.0018,000.0018,830.0018,830.005.79%462,285
Aug 4, 202517,650.0018,040.0017,540.0017,800.0017,800.000.85%318,636
Aug 1, 202518,260.0018,370.0017,510.0017,650.0017,650.00-6.22%523,951
Jul 31, 202518,160.0018,840.0018,040.0018,820.0018,820.004.09%518,536
Jul 30, 202518,850.0019,130.0017,900.0018,080.0018,080.00-4.84%916,749
Jul 29, 202519,650.0019,710.0018,590.0019,000.0019,000.00-3.26%758,567
Jul 28, 202520,550.0020,600.0019,500.0019,640.0019,640.00-5.12%607,622
Jul 25, 202520,800.0021,250.0020,350.0020,700.0020,700.000.49%339,803
Jul 24, 202520,600.0021,550.0020,450.0020,600.0020,600.00-1.44%515,804
Jul 23, 202520,500.0021,200.0019,960.0020,900.0020,900.002.70%447,496
Jul 22, 202520,750.0021,450.0020,050.0020,350.0020,350.00-2.16%395,715
Jul 21, 202521,400.0021,500.0020,500.0020,800.0020,800.00-3.03%360,489
Jul 18, 202521,100.0022,600.0020,700.0021,450.0021,450.004.63%969,373
Jul 17, 202519,950.0020,600.0019,800.0020,500.0020,500.002.24%358,488
Jul 16, 202520,850.0021,250.0019,980.0020,050.0020,050.00-3.37%659,984
Jul 15, 202519,750.0020,900.0019,750.0020,750.0020,750.004.80%510,147
Jul 14, 202520,150.0020,450.0019,590.0019,800.0019,800.00-1.49%337,812
Jul 11, 202519,710.0020,500.0019,660.0020,100.0020,100.003.61%386,157
Jul 10, 202519,900.0019,950.0019,140.0019,400.0019,400.00-0.92%525,618
Jul 9, 202519,930.0020,800.0019,380.0019,580.0019,580.00-2.59%431,248
Jul 8, 202519,000.0020,850.0018,970.0020,100.0020,100.003.98%646,001
Jul 7, 202519,300.0019,550.0018,990.0019,330.0019,330.00-2.28%333,375
Jul 4, 202520,400.0020,550.0019,510.0019,780.0019,780.00-3.75%727,531
Jul 3, 202521,200.0021,200.0020,350.0020,550.0020,550.00-0.24%382,552
Jul 2, 202520,950.0021,100.0019,980.0020,600.0020,600.001.23%615,999
Jul 1, 202520,250.0021,000.0019,500.0020,350.0020,350.00-1.93%1,104,361
Jun 30, 202521,450.0021,900.0019,240.0020,750.0020,750.00-4.60%1,349,512
Jun 27, 202521,550.0022,000.0020,950.0021,750.0021,750.00-0.23%496,740
Jun 26, 202521,900.0022,200.0021,300.0021,800.0021,800.00-0.23%366,009
Jun 25, 202522,500.0022,750.0021,450.0021,850.0021,850.00-4.17%729,738
Jun 24, 202524,200.0024,400.0022,750.0022,800.0022,800.00-5.00%648,869
Jun 23, 202523,200.0024,350.0023,000.0024,000.0024,000.00-418,758
Jun 20, 202524,500.0024,900.0023,350.0024,000.0024,000.001.27%766,786