G.I. Tech Co., Ltd. (KOSDAQ:382480)
2,005.00
-5.00 (-0.25%)
At close: Oct 2, 2025
G.I. Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,005.00 | 2,020.00 | 1,993.00 | 2,020.00 | 2,020.00 | 0.75% | 57,123 |
Oct 2, 2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.25% | 31,980 |
Oct 1, 2025 | 2,025.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 29,158 |
Sep 30, 2025 | 2,035.00 | 2,045.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.23% | 80,990 |
Sep 29, 2025 | 2,085.00 | 2,090.00 | 2,025.00 | 2,035.00 | 2,035.00 | -0.97% | 59,099 |
Sep 26, 2025 | 2,070.00 | 2,070.00 | 1,999.00 | 2,055.00 | 2,055.00 | -0.24% | 124,028 |
Sep 25, 2025 | 2,075.00 | 2,080.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.72% | 46,257 |
Sep 24, 2025 | 2,070.00 | 2,075.00 | 2,040.00 | 2,075.00 | 2,075.00 | 0.24% | 48,393 |
Sep 23, 2025 | 2,100.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,070.00 | -1.43% | 74,815 |
Sep 22, 2025 | 2,085.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.96% | 43,975 |
Sep 19, 2025 | 2,095.00 | 2,110.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.72% | 34,072 |
Sep 18, 2025 | 2,080.00 | 2,115.00 | 2,050.00 | 2,095.00 | 2,095.00 | 0.48% | 67,214 |
Sep 17, 2025 | 2,085.00 | 2,090.00 | 2,060.00 | 2,085.00 | 2,085.00 | -0.24% | 19,097 |
Sep 16, 2025 | 2,095.00 | 2,105.00 | 2,050.00 | 2,090.00 | 2,090.00 | -0.24% | 43,983 |
Sep 15, 2025 | 2,100.00 | 2,105.00 | 2,075.00 | 2,095.00 | 2,095.00 | -0.48% | 47,044 |
Sep 12, 2025 | 2,105.00 | 2,135.00 | 2,095.00 | 2,105.00 | 2,105.00 | 0.24% | 63,158 |
Sep 11, 2025 | 2,090.00 | 2,110.00 | 2,085.00 | 2,100.00 | 2,100.00 | 0.48% | 51,721 |
Sep 10, 2025 | 2,095.00 | 2,100.00 | 2,075.00 | 2,090.00 | 2,090.00 | -0.24% | 61,650 |
Sep 9, 2025 | 2,100.00 | 2,100.00 | 2,075.00 | 2,095.00 | 2,095.00 | -0.24% | 56,242 |
Sep 8, 2025 | 2,110.00 | 2,110.00 | 2,055.00 | 2,100.00 | 2,100.00 | -0.47% | 35,919 |
Sep 5, 2025 | 2,105.00 | 2,120.00 | 2,095.00 | 2,110.00 | 2,110.00 | - | 23,868 |
Sep 4, 2025 | 2,075.00 | 2,120.00 | 2,075.00 | 2,110.00 | 2,110.00 | 2.43% | 68,634 |
Sep 3, 2025 | 2,065.00 | 2,070.00 | 2,055.00 | 2,060.00 | 2,060.00 | - | 12,452 |
Sep 2, 2025 | 2,070.00 | 2,070.00 | 2,045.00 | 2,060.00 | 2,060.00 | -0.48% | 31,147 |
Sep 1, 2025 | 2,070.00 | 2,070.00 | 2,035.00 | 2,070.00 | 2,070.00 | - | 50,250 |
Aug 29, 2025 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | 0.24% | 64,434 |
Aug 28, 2025 | 2,085.00 | 2,085.00 | 2,060.00 | 2,065.00 | 2,065.00 | -0.72% | 36,958 |
Aug 27, 2025 | 2,100.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.95% | 42,299 |
Aug 26, 2025 | 2,120.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.24% | 34,249 |
Aug 25, 2025 | 2,100.00 | 2,110.00 | 2,080.00 | 2,095.00 | 2,095.00 | 0.24% | 34,218 |
Aug 22, 2025 | 2,095.00 | 2,105.00 | 2,070.00 | 2,090.00 | 2,090.00 | -0.48% | 45,344 |
Aug 21, 2025 | 2,080.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.24% | 48,102 |
Aug 20, 2025 | 2,085.00 | 2,095.00 | 2,050.00 | 2,095.00 | 2,095.00 | - | 69,380 |
Aug 19, 2025 | 2,150.00 | 2,150.00 | 2,090.00 | 2,095.00 | 2,095.00 | -3.01% | 108,753 |
Aug 18, 2025 | 2,160.00 | 2,175.00 | 2,115.00 | 2,160.00 | 2,160.00 | -0.69% | 47,825 |
Aug 14, 2025 | 2,150.00 | 2,185.00 | 2,140.00 | 2,175.00 | 2,175.00 | 0.46% | 114,177 |
Aug 13, 2025 | 2,145.00 | 2,170.00 | 2,120.00 | 2,165.00 | 2,165.00 | 1.41% | 145,517 |
Aug 12, 2025 | 2,160.00 | 2,175.00 | 2,135.00 | 2,135.00 | 2,135.00 | -1.39% | 59,582 |
Aug 11, 2025 | 2,140.00 | 2,175.00 | 2,125.00 | 2,165.00 | 2,165.00 | 1.17% | 129,375 |
Aug 8, 2025 | 2,140.00 | 2,150.00 | 2,110.00 | 2,140.00 | 2,140.00 | - | 47,914 |
Aug 7, 2025 | 2,120.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 0.23% | 57,574 |
Aug 6, 2025 | 2,090.00 | 2,145.00 | 2,090.00 | 2,135.00 | 2,135.00 | 0.95% | 85,812 |
Aug 5, 2025 | 2,050.00 | 2,140.00 | 2,050.00 | 2,115.00 | 2,115.00 | 2.42% | 75,810 |
Aug 4, 2025 | 2,065.00 | 2,065.00 | 2,010.00 | 2,065.00 | 2,065.00 | 0.73% | 29,875 |
Aug 1, 2025 | 2,100.00 | 2,100.00 | 2,035.00 | 2,050.00 | 2,050.00 | -2.38% | 109,380 |
Jul 31, 2025 | 2,130.00 | 2,155.00 | 2,090.00 | 2,100.00 | 2,100.00 | -1.64% | 101,118 |
Jul 30, 2025 | 2,075.00 | 2,150.00 | 2,060.00 | 2,135.00 | 2,135.00 | 2.89% | 197,798 |
Jul 29, 2025 | 2,065.00 | 2,085.00 | 2,045.00 | 2,075.00 | 2,075.00 | 0.24% | 109,758 |
Jul 28, 2025 | 2,070.00 | 2,110.00 | 2,070.00 | 2,070.00 | 2,070.00 | - | 80,527 |
Jul 25, 2025 | 2,085.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.90% | 82,721 |