GI Innovation, Inc. (KOSDAQ:358570)
South Korea · Delayed Price · Currency is KRW 8,770.00
-620.00 (-6.60%)
Sep 22, 2026, 3:30 PM KST
GI Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,270.00 | 9,650.00 | 8,740.00 | 8,770.00 | 8,770.00 | -6.60% | 333,636 |
| Sep 21, 2026 | 9,400.00 | 9,760.00 | 9,270.00 | 9,390.00 | 9,390.00 | -1.78% | 169,187 |
| Sep 18, 2026 | 9,110.00 | 9,620.00 | 9,000.00 | 9,560.00 | 9,560.00 | 5.29% | 403,108 |
| Sep 17, 2026 | 9,110.00 | 9,420.00 | 8,800.00 | 9,080.00 | 9,080.00 | 0.89% | 215,576 |
| Sep 16, 2026 | 9,000.00 | 9,110.00 | 8,580.00 | 9,000.00 | 9,000.00 | -1.64% | 302,750 |
| Sep 15, 2026 | 8,450.00 | 9,800.00 | 8,440.00 | 9,150.00 | 9,150.00 | 9.32% | 731,575 |
| Sep 14, 2026 | 8,210.00 | 8,550.00 | 8,020.00 | 8,370.00 | 8,370.00 | -1.99% | 312,861 |
| Sep 11, 2026 | 7,880.00 | 8,590.00 | 7,880.00 | 8,540.00 | 8,540.00 | 3.52% | 341,657 |
| Sep 10, 2026 | 8,330.00 | 8,390.00 | 7,800.00 | 8,250.00 | 8,250.00 | -2.60% | 419,827 |
| Sep 9, 2026 | 8,290.00 | 8,710.00 | 8,240.00 | 8,470.00 | 8,470.00 | 0.59% | 290,414 |
| Sep 8, 2026 | 8,660.00 | 8,850.00 | 8,420.00 | 8,420.00 | 8,420.00 | -3.99% | 272,951 |
| Sep 7, 2026 | 8,050.00 | 8,880.00 | 7,930.00 | 8,770.00 | 8,770.00 | 8.41% | 402,268 |
| Sep 4, 2026 | 7,740.00 | 8,130.00 | 7,510.00 | 8,090.00 | 8,090.00 | 6.17% | 335,925 |
| Sep 3, 2026 | 8,170.00 | 8,220.00 | 7,620.00 | 7,620.00 | 7,620.00 | -5.93% | 348,463 |
| Sep 2, 2026 | 7,720.00 | 8,350.00 | 7,580.00 | 8,100.00 | 8,100.00 | 2.66% | 562,436 |
| Sep 1, 2026 | 8,000.00 | 8,140.00 | 7,790.00 | 7,890.00 | 7,890.00 | -3.55% | 299,547 |
| Aug 31, 2026 | 7,850.00 | 8,180.00 | 7,660.00 | 8,180.00 | 8,180.00 | 1.11% | 1,100,437 |
| Aug 28, 2026 | 7,960.00 | 8,180.00 | 7,900.00 | 8,090.00 | 8,090.00 | 0.87% | 221,953 |
| Aug 27, 2026 | 8,110.00 | 8,380.00 | 7,950.00 | 8,020.00 | 8,020.00 | -3.84% | 299,397 |
| Aug 26, 2026 | 8,020.00 | 8,530.00 | 8,000.00 | 8,340.00 | 8,340.00 | 4.25% | 490,279 |
| Aug 25, 2026 | 7,990.00 | 8,000.00 | 7,570.00 | 8,000.00 | 8,000.00 | -1.96% | 205,152 |
| Aug 24, 2026 | 7,560.00 | 8,160.00 | 7,560.00 | 8,160.00 | 8,160.00 | 6.95% | 341,406 |
| Aug 21, 2026 | 8,370.00 | 8,370.00 | 7,580.00 | 7,630.00 | 7,630.00 | -12.00% | 583,634 |
| Aug 20, 2026 | 9,300.00 | 9,350.00 | 8,380.00 | 8,670.00 | 8,670.00 | 6.38% | 626,467 |
| Aug 19, 2026 | 7,950.00 | 8,450.00 | 7,710.00 | 8,150.00 | 8,150.00 | - | 303,422 |
| Aug 18, 2026 | 8,690.00 | 8,980.00 | 8,080.00 | 8,150.00 | 8,150.00 | -7.60% | 367,781 |
| Aug 14, 2026 | 8,690.00 | 9,300.00 | 8,550.00 | 8,820.00 | 8,820.00 | 1.03% | 261,541 |
| Aug 13, 2026 | 8,680.00 | 9,100.00 | 8,550.00 | 8,730.00 | 8,730.00 | -0.46% | 228,223 |
| Aug 12, 2026 | 9,650.00 | 9,650.00 | 8,700.00 | 8,770.00 | 8,770.00 | -5.90% | 545,895 |
| Aug 11, 2026 | 9,230.00 | 9,420.00 | 8,810.00 | 9,320.00 | 9,320.00 | 0.87% | 288,292 |
| Aug 10, 2026 | 8,680.00 | 9,340.00 | 8,610.00 | 9,240.00 | 9,240.00 | 8.07% | 432,800 |
| Aug 7, 2026 | 8,450.00 | 8,730.00 | 8,130.00 | 8,550.00 | 8,550.00 | 0.23% | 273,452 |
| Aug 6, 2026 | 8,180.00 | 8,800.00 | 7,870.00 | 8,530.00 | 8,530.00 | 4.15% | 433,692 |
| Aug 5, 2026 | 8,470.00 | 8,610.00 | 7,750.00 | 8,190.00 | 8,190.00 | -4.21% | 772,328 |
| Aug 4, 2026 | 7,580.00 | 8,740.00 | 7,580.00 | 8,550.00 | 8,550.00 | 12.95% | 633,491 |
| Aug 3, 2026 | 7,020.00 | 8,050.00 | 7,020.00 | 7,570.00 | 7,570.00 | 2.16% | 365,439 |
| Jul 31, 2026 | 7,020.00 | 7,520.00 | 6,820.00 | 7,410.00 | 7,410.00 | 8.65% | 495,046 |
| Jul 30, 2026 | 6,940.00 | 7,290.00 | 6,470.00 | 6,820.00 | 6,820.00 | -2.15% | 323,099 |
| Jul 29, 2026 | 7,650.00 | 7,650.00 | 6,640.00 | 6,970.00 | 6,970.00 | -8.53% | 861,285 |
| Jul 28, 2026 | 7,910.00 | 7,970.00 | 7,360.00 | 7,620.00 | 7,620.00 | -4.51% | 312,815 |
| Jul 27, 2026 | 7,670.00 | 8,220.00 | 7,620.00 | 7,980.00 | 7,980.00 | 5.84% | 345,241 |
| Jul 24, 2026 | 7,220.00 | 7,870.00 | 7,220.00 | 7,540.00 | 7,540.00 | -0.13% | 273,928 |
| Jul 23, 2026 | 7,160.00 | 7,610.00 | 7,050.00 | 7,550.00 | 7,550.00 | 7.40% | 441,811 |
| Jul 22, 2026 | 6,930.00 | 7,420.00 | 6,910.00 | 7,030.00 | 7,030.00 | 2.33% | 372,619 |
| Jul 21, 2026 | 7,080.00 | 7,190.00 | 6,760.00 | 6,870.00 | 6,870.00 | -1.86% | 338,863 |
| Jul 20, 2026 | 7,390.00 | 7,440.00 | 6,950.00 | 7,000.00 | 7,000.00 | -4.37% | 243,024 |
| Jul 16, 2026 | 7,570.00 | 7,620.00 | 7,260.00 | 7,320.00 | 7,320.00 | -3.94% | 283,373 |
| Jul 15, 2026 | 7,400.00 | 7,910.00 | 7,400.00 | 7,620.00 | 7,620.00 | 3.96% | 263,078 |
| Jul 14, 2026 | 7,930.00 | 7,970.00 | 7,060.00 | 7,330.00 | 7,330.00 | -6.74% | 374,939 |
| Jul 13, 2026 | 8,170.00 | 8,520.00 | 7,760.00 | 7,860.00 | 7,860.00 | -4.15% | 322,992 |