G.I. Tech Co., Ltd. (KOSDAQ:382480)
South Korea · Delayed Price · Currency is KRW 1,730.00
-22.00 (-1.26%)
At close: Jul 20, 2026
G.I. Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,678.00 | 1,725.00 | 1,654.00 | 1,700.00 | 1,700.00 | -1.73% | 89,165 |
| Jul 20, 2026 | 1,751.00 | 1,751.00 | 1,672.00 | 1,730.00 | 1,730.00 | -1.26% | 61,002 |
| Jul 16, 2026 | 1,770.00 | 1,790.00 | 1,737.00 | 1,752.00 | 1,752.00 | -0.90% | 60,809 |
| Jul 15, 2026 | 1,751.00 | 1,780.00 | 1,718.00 | 1,768.00 | 1,768.00 | 2.26% | 68,885 |
| Jul 14, 2026 | 1,750.00 | 1,774.00 | 1,668.00 | 1,729.00 | 1,729.00 | -2.54% | 161,460 |
| Jul 13, 2026 | 1,849.00 | 1,849.00 | 1,707.00 | 1,774.00 | 1,774.00 | -2.37% | 153,530 |
| Jul 10, 2026 | 1,724.00 | 1,830.00 | 1,724.00 | 1,817.00 | 1,817.00 | 5.58% | 150,146 |
| Jul 9, 2026 | 1,736.00 | 1,800.00 | 1,690.00 | 1,721.00 | 1,721.00 | -0.86% | 84,074 |
| Jul 8, 2026 | 1,804.00 | 1,804.00 | 1,700.00 | 1,736.00 | 1,736.00 | -3.82% | 109,135 |
| Jul 7, 2026 | 1,841.00 | 1,867.00 | 1,751.00 | 1,805.00 | 1,805.00 | -1.90% | 159,797 |
| Jul 6, 2026 | 1,785.00 | 1,840.00 | 1,754.00 | 1,840.00 | 1,840.00 | 2.62% | 110,641 |
| Jul 3, 2026 | 1,790.00 | 1,830.00 | 1,710.00 | 1,793.00 | 1,793.00 | 0.39% | 88,559 |
| Jul 2, 2026 | 1,796.00 | 1,839.00 | 1,741.00 | 1,786.00 | 1,786.00 | -1.38% | 184,488 |
| Jul 1, 2026 | 1,785.00 | 1,827.00 | 1,771.00 | 1,811.00 | 1,811.00 | 2.43% | 192,632 |
| Jun 30, 2026 | 1,881.00 | 1,910.00 | 1,760.00 | 1,768.00 | 1,768.00 | -7.43% | 316,503 |
| Jun 29, 2026 | 1,610.00 | 1,920.00 | 1,610.00 | 1,910.00 | 1,910.00 | 16.32% | 423,078 |
| Jun 26, 2026 | 1,709.00 | 1,720.00 | 1,584.00 | 1,642.00 | 1,642.00 | -5.14% | 260,898 |
| Jun 25, 2026 | 1,780.00 | 1,820.00 | 1,702.00 | 1,731.00 | 1,731.00 | -2.75% | 128,052 |
| Jun 24, 2026 | 1,761.00 | 1,823.00 | 1,731.00 | 1,780.00 | 1,780.00 | 0.23% | 113,877 |
| Jun 23, 2026 | 1,880.00 | 1,885.00 | 1,720.00 | 1,776.00 | 1,776.00 | -5.88% | 299,637 |
| Jun 22, 2026 | 1,977.00 | 1,977.00 | 1,872.00 | 1,887.00 | 1,887.00 | -4.94% | 240,418 |
| Jun 19, 2026 | 2,020.00 | 2,040.00 | 1,897.00 | 1,985.00 | 1,985.00 | -1.73% | 292,394 |
| Jun 18, 2026 | 2,070.00 | 2,090.00 | 1,996.00 | 2,020.00 | 2,020.00 | -2.65% | 206,129 |
| Jun 17, 2026 | 2,065.00 | 2,110.00 | 2,045.00 | 2,075.00 | 2,075.00 | 0.48% | 134,315 |
| Jun 16, 2026 | 2,030.00 | 2,090.00 | 2,005.00 | 2,065.00 | 2,065.00 | 1.72% | 162,152 |
| Jun 15, 2026 | 2,065.00 | 2,115.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.98% | 157,991 |
| Jun 12, 2026 | 2,005.00 | 2,130.00 | 1,987.00 | 2,050.00 | 2,050.00 | 5.02% | 347,787 |
| Jun 11, 2026 | 1,920.00 | 1,956.00 | 1,886.00 | 1,952.00 | 1,952.00 | -0.10% | 175,127 |
| Jun 10, 2026 | 1,978.00 | 2,015.00 | 1,919.00 | 1,954.00 | 1,954.00 | -2.79% | 284,940 |
| Jun 9, 2026 | 2,080.00 | 2,090.00 | 1,985.00 | 2,010.00 | 2,010.00 | -4.29% | 596,703 |
| Jun 8, 2026 | 2,010.00 | 2,100.00 | 1,955.00 | 2,100.00 | 2,100.00 | -0.71% | 341,522 |
| Jun 5, 2026 | 2,175.00 | 2,175.00 | 2,060.00 | 2,115.00 | 2,115.00 | -2.76% | 242,653 |
| Jun 4, 2026 | 2,170.00 | 2,245.00 | 2,135.00 | 2,175.00 | 2,175.00 | -0.68% | 275,668 |
| Jun 2, 2026 | 2,270.00 | 2,330.00 | 2,105.00 | 2,190.00 | 2,190.00 | -3.52% | 467,193 |
| Jun 1, 2026 | 2,365.00 | 2,400.00 | 2,235.00 | 2,270.00 | 2,270.00 | -4.02% | 579,369 |
| May 29, 2026 | 2,490.00 | 2,535.00 | 2,355.00 | 2,365.00 | 2,365.00 | -5.02% | 366,181 |
| May 28, 2026 | 2,530.00 | 2,615.00 | 2,420.00 | 2,490.00 | 2,490.00 | -2.35% | 329,752 |
| May 27, 2026 | 2,770.00 | 2,770.00 | 2,510.00 | 2,550.00 | 2,550.00 | -5.56% | 456,440 |
| May 26, 2026 | 2,675.00 | 2,820.00 | 2,630.00 | 2,700.00 | 2,700.00 | 2.08% | 633,334 |
| May 22, 2026 | 2,580.00 | 2,680.00 | 2,580.00 | 2,645.00 | 2,645.00 | 2.52% | 263,440 |
| May 21, 2026 | 2,540.00 | 2,620.00 | 2,515.00 | 2,580.00 | 2,580.00 | 4.24% | 238,101 |
| May 20, 2026 | 2,520.00 | 2,540.00 | 2,355.00 | 2,475.00 | 2,475.00 | -3.51% | 443,859 |
| May 19, 2026 | 2,595.00 | 2,660.00 | 2,525.00 | 2,565.00 | 2,565.00 | -1.35% | 321,371 |
| May 18, 2026 | 2,655.00 | 2,705.00 | 2,495.00 | 2,600.00 | 2,600.00 | -1.33% | 701,909 |
| May 15, 2026 | 2,880.00 | 2,950.00 | 2,570.00 | 2,635.00 | 2,635.00 | -7.38% | 1,547,816 |
| May 14, 2026 | 2,665.00 | 3,265.00 | 2,645.00 | 2,845.00 | 2,845.00 | 9.85% | 9,797,356 |
| May 13, 2026 | 2,570.00 | 2,695.00 | 2,525.00 | 2,590.00 | 2,590.00 | 0.97% | 344,089 |
| May 12, 2026 | 2,705.00 | 2,730.00 | 2,540.00 | 2,565.00 | 2,565.00 | -5.00% | 447,837 |
| May 11, 2026 | 2,735.00 | 2,760.00 | 2,585.00 | 2,700.00 | 2,700.00 | -0.74% | 399,251 |
| May 8, 2026 | 2,770.00 | 2,775.00 | 2,675.00 | 2,720.00 | 2,720.00 | -1.98% | 338,280 |