GI Innovation, Inc. (KOSDAQ:358570)
South Korea · Delayed Price · Currency is KRW 18,790
+460 (2.51%)
Aug 8, 2025, 3:30 PM KST
GI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 19,900.00 | 19,950.00 | 19,140.00 | 19,400.00 | 19,400.00 | -0.92% | 525,618 |
| Jul 9, 2025 | 19,930.00 | 20,800.00 | 19,380.00 | 19,580.00 | 19,580.00 | -2.59% | 431,248 |
| Jul 8, 2025 | 19,000.00 | 20,850.00 | 18,970.00 | 20,100.00 | 20,100.00 | 3.98% | 646,001 |
| Jul 7, 2025 | 19,300.00 | 19,550.00 | 18,990.00 | 19,330.00 | 19,330.00 | -2.28% | 333,375 |
| Jul 4, 2025 | 20,400.00 | 20,550.00 | 19,510.00 | 19,780.00 | 19,780.00 | -3.75% | 727,531 |
| Jul 3, 2025 | 21,200.00 | 21,200.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.24% | 382,552 |
| Jul 2, 2025 | 20,950.00 | 21,100.00 | 19,980.00 | 20,600.00 | 20,600.00 | 1.23% | 615,999 |
| Jul 1, 2025 | 20,250.00 | 21,000.00 | 19,500.00 | 20,350.00 | 20,350.00 | -1.93% | 1,104,361 |
| Jun 30, 2025 | 21,450.00 | 21,900.00 | 19,240.00 | 20,750.00 | 20,750.00 | -4.60% | 1,349,512 |
| Jun 27, 2025 | 21,550.00 | 22,000.00 | 20,950.00 | 21,750.00 | 21,750.00 | -0.23% | 496,740 |
| Jun 26, 2025 | 21,900.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | -0.23% | 366,009 |
| Jun 25, 2025 | 22,500.00 | 22,750.00 | 21,450.00 | 21,850.00 | 21,850.00 | -4.17% | 729,738 |
| Jun 24, 2025 | 24,200.00 | 24,400.00 | 22,750.00 | 22,800.00 | 22,800.00 | -5.00% | 648,869 |
| Jun 23, 2025 | 23,200.00 | 24,350.00 | 23,000.00 | 24,000.00 | 24,000.00 | - | 418,758 |
| Jun 20, 2025 | 24,500.00 | 24,900.00 | 23,350.00 | 24,000.00 | 24,000.00 | 1.27% | 766,786 |
| Jun 19, 2025 | 22,350.00 | 24,000.00 | 21,850.00 | 23,700.00 | 23,700.00 | 8.47% | 998,060 |
| Jun 18, 2025 | 21,700.00 | 22,350.00 | 21,300.00 | 21,850.00 | 21,850.00 | -1.58% | 464,924 |
| Jun 17, 2025 | 21,000.00 | 22,500.00 | 20,550.00 | 22,200.00 | 22,200.00 | 4.47% | 715,558 |
| Jun 16, 2025 | 22,000.00 | 22,700.00 | 21,150.00 | 21,250.00 | 21,250.00 | -4.06% | 901,887 |
| Jun 13, 2025 | 23,000.00 | 23,000.00 | 21,300.00 | 22,150.00 | 22,150.00 | 1.37% | 1,188,505 |
| Jun 12, 2025 | 21,750.00 | 22,450.00 | 21,350.00 | 21,850.00 | 21,850.00 | 2.10% | 1,207,644 |
| Jun 11, 2025 | 20,400.00 | 22,000.00 | 19,750.00 | 21,400.00 | 21,400.00 | 2.88% | 1,191,860 |
| Jun 10, 2025 | 18,000.00 | 20,900.00 | 17,620.00 | 20,800.00 | 20,800.00 | 15.68% | 1,771,810 |
| Jun 9, 2025 | 18,000.00 | 18,080.00 | 16,800.00 | 17,980.00 | 17,980.00 | -1.10% | 1,074,595 |
| Jun 5, 2025 | 17,930.00 | 18,620.00 | 17,640.00 | 18,180.00 | 18,180.00 | 0.55% | 754,425 |
| Jun 4, 2025 | 19,000.00 | 19,030.00 | 17,760.00 | 18,080.00 | 18,080.00 | -6.22% | 1,277,217 |
| Jun 2, 2025 | 18,500.00 | 19,450.00 | 18,100.00 | 19,280.00 | 19,280.00 | 8.87% | 1,339,617 |
| May 30, 2025 | 18,020.00 | 18,250.00 | 17,450.00 | 17,710.00 | 17,710.00 | -1.06% | 674,990 |
| May 29, 2025 | 18,190.00 | 18,200.00 | 17,260.00 | 17,900.00 | 17,900.00 | -2.19% | 1,135,965 |
| May 28, 2025 | 19,000.00 | 19,330.00 | 18,260.00 | 18,300.00 | 18,300.00 | -0.16% | 2,087,179 |