GI Innovation, Inc. (KOSDAQ:358570)
South Korea · Delayed Price · Currency is KRW 7,890.00
-290.00 (-3.55%)
Sep 1, 2026, 3:30 PM KST
GI Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7,910.00 | 8,500.00 | 7,700.00 | 8,200.00 | 8,200.00 | 4.59% | 461,308 |
| Jul 9, 2026 | 7,980.00 | 8,290.00 | 7,700.00 | 7,840.00 | 7,840.00 | -2.00% | 429,087 |
| Jul 8, 2026 | 8,800.00 | 8,800.00 | 7,720.00 | 8,000.00 | 8,000.00 | -9.40% | 1,112,896 |
| Jul 7, 2026 | 8,720.00 | 9,320.00 | 8,500.00 | 8,830.00 | 8,830.00 | 2.20% | 437,240 |
| Jul 6, 2026 | 9,050.00 | 9,050.00 | 8,300.00 | 8,640.00 | 8,640.00 | -3.89% | 403,535 |
| Jul 3, 2026 | 9,300.00 | 9,650.00 | 8,610.00 | 8,990.00 | 8,990.00 | -3.33% | 424,028 |
| Jul 2, 2026 | 9,760.00 | 9,980.00 | 9,250.00 | 9,300.00 | 9,300.00 | -6.81% | 483,509 |
| Jul 1, 2026 | 10,180.00 | 10,500.00 | 9,720.00 | 9,980.00 | 9,980.00 | -3.39% | 806,940 |
| Jun 30, 2026 | 11,050.00 | 11,100.00 | 10,130.00 | 10,330.00 | 10,330.00 | -7.93% | 393,729 |
| Jun 29, 2026 | 9,790.00 | 11,250.00 | 9,790.00 | 11,220.00 | 11,220.00 | 15.67% | 523,724 |
| Jun 26, 2026 | 10,410.00 | 10,480.00 | 9,470.00 | 9,700.00 | 9,700.00 | -7.53% | 614,534 |
| Jun 25, 2026 | 11,860.00 | 11,870.00 | 10,280.00 | 10,490.00 | 10,490.00 | -10.80% | 1,047,512 |
| Jun 24, 2026 | 11,410.00 | 12,120.00 | 11,080.00 | 11,760.00 | 11,760.00 | 4.07% | 405,638 |
| Jun 23, 2026 | 11,050.00 | 12,130.00 | 11,050.00 | 11,300.00 | 11,300.00 | -0.44% | 496,241 |
| Jun 22, 2026 | 11,150.00 | 11,530.00 | 10,800.00 | 11,350.00 | 11,350.00 | -1.73% | 593,567 |