G.I. Tech Co., Ltd. (KOSDAQ:382480)
 2,190.00
 -50.00 (-2.23%)
  Last updated: Oct 30, 2025, 2:39 PM KST
G.I. Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,245.00 | 2,255.00 | 2,165.00 | 2,190.00 | 2,190.00 | -2.23% | 314,858 | 
| Oct 29, 2025 | 2,285.00 | 2,285.00 | 2,215.00 | 2,240.00 | 2,240.00 | -0.88% | 289,145 | 
| Oct 28, 2025 | 2,270.00 | 2,270.00 | 2,200.00 | 2,260.00 | 2,260.00 | 0.44% | 257,227 | 
| Oct 27, 2025 | 2,270.00 | 2,315.00 | 2,210.00 | 2,250.00 | 2,250.00 | -0.66% | 355,919 | 
| Oct 24, 2025 | 2,240.00 | 2,310.00 | 2,225.00 | 2,265.00 | 2,265.00 | 1.12% | 562,675 | 
| Oct 23, 2025 | 2,195.00 | 2,300.00 | 2,165.00 | 2,240.00 | 2,240.00 | 0.45% | 875,262 | 
| Oct 22, 2025 | 2,135.00 | 2,280.00 | 2,135.00 | 2,230.00 | 2,230.00 | 3.96% | 1,077,281 | 
| Oct 21, 2025 | 2,180.00 | 2,195.00 | 2,120.00 | 2,145.00 | 2,145.00 | -0.23% | 567,897 | 
| Oct 20, 2025 | 2,170.00 | 2,200.00 | 2,080.00 | 2,150.00 | 2,150.00 | -0.23% | 928,386 | 
| Oct 17, 2025 | 2,110.00 | 2,420.00 | 2,075.00 | 2,155.00 | 2,155.00 | 2.38% | 6,169,830 | 
| Oct 16, 2025 | 2,070.00 | 2,110.00 | 2,055.00 | 2,105.00 | 2,105.00 | 1.69% | 123,994 | 
| Oct 15, 2025 | 2,080.00 | 2,080.00 | 2,045.00 | 2,070.00 | 2,070.00 | -0.48% | 47,648 | 
| Oct 14, 2025 | 2,010.00 | 2,120.00 | 2,010.00 | 2,080.00 | 2,080.00 | 2.97% | 165,119 | 
| Oct 13, 2025 | 1,980.00 | 2,035.00 | 1,980.00 | 2,020.00 | 2,020.00 | - | 35,095 | 
| Oct 10, 2025 | 2,005.00 | 2,020.00 | 1,993.00 | 2,020.00 | 2,020.00 | 0.75% | 57,392 | 
| 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 |