G.I. Tech Co., Ltd. (KOSDAQ:382480)
South Korea · Delayed Price · Currency is KRW 1,628.00
-11.00 (-0.67%)
At close: Sep 3, 2026
G.I. Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,639.00 | 1,650.00 | 1,610.00 | 1,628.00 | 1,628.00 | -0.67% | 50,090 |
| Sep 2, 2026 | 1,645.00 | 1,645.00 | 1,606.00 | 1,639.00 | 1,639.00 | -0.36% | 63,064 |
| Sep 1, 2026 | 1,639.00 | 1,656.00 | 1,618.00 | 1,645.00 | 1,645.00 | 0.37% | 128,883 |
| Aug 31, 2026 | 1,650.00 | 1,650.00 | 1,603.00 | 1,639.00 | 1,639.00 | -0.67% | 182,844 |
| Aug 28, 2026 | 1,659.00 | 1,671.00 | 1,633.00 | 1,650.00 | 1,650.00 | -1.61% | 105,120 |
| Aug 27, 2026 | 1,660.00 | 1,682.00 | 1,647.00 | 1,677.00 | 1,677.00 | 0.24% | 117,369 |
| Aug 26, 2026 | 1,706.00 | 1,706.00 | 1,639.00 | 1,673.00 | 1,673.00 | -1.36% | 88,564 |
| Aug 25, 2026 | 1,635.00 | 1,708.00 | 1,612.00 | 1,696.00 | 1,696.00 | 1.31% | 50,292 |
| Aug 24, 2026 | 1,679.00 | 1,715.00 | 1,654.00 | 1,674.00 | 1,674.00 | 1.64% | 58,429 |
| Aug 21, 2026 | 1,706.00 | 1,706.00 | 1,641.00 | 1,647.00 | 1,647.00 | -3.85% | 60,723 |
| Aug 20, 2026 | 1,707.00 | 1,748.00 | 1,696.00 | 1,713.00 | 1,713.00 | 0.35% | 40,292 |
| Aug 19, 2026 | 1,705.00 | 1,727.00 | 1,677.00 | 1,707.00 | 1,707.00 | -2.35% | 25,808 |
| Aug 18, 2026 | 1,835.00 | 1,852.00 | 1,722.00 | 1,748.00 | 1,748.00 | -4.43% | 193,493 |
| Aug 14, 2026 | 1,840.00 | 1,873.00 | 1,811.00 | 1,829.00 | 1,829.00 | -1.14% | 65,751 |
| Aug 13, 2026 | 1,878.00 | 1,894.00 | 1,830.00 | 1,850.00 | 1,850.00 | -0.96% | 56,185 |
| Aug 12, 2026 | 1,850.00 | 1,874.00 | 1,835.00 | 1,868.00 | 1,868.00 | 0.70% | 61,736 |
| Aug 11, 2026 | 1,849.00 | 1,869.00 | 1,823.00 | 1,855.00 | 1,855.00 | 0.32% | 54,490 |
| Aug 10, 2026 | 1,823.00 | 1,858.00 | 1,812.00 | 1,849.00 | 1,849.00 | 1.32% | 97,781 |
| Aug 7, 2026 | 1,800.00 | 1,849.00 | 1,792.00 | 1,825.00 | 1,825.00 | 1.39% | 84,553 |
| Aug 6, 2026 | 1,800.00 | 1,833.00 | 1,767.00 | 1,800.00 | 1,800.00 | - | 69,216 |
| Aug 5, 2026 | 1,776.00 | 1,829.00 | 1,776.00 | 1,800.00 | 1,800.00 | 1.41% | 73,685 |
| Aug 4, 2026 | 1,692.00 | 1,779.00 | 1,691.00 | 1,775.00 | 1,775.00 | 3.38% | 92,472 |
| Aug 3, 2026 | 1,684.00 | 1,755.00 | 1,650.00 | 1,717.00 | 1,717.00 | 1.96% | 71,598 |
| Jul 31, 2026 | 1,625.00 | 1,690.00 | 1,609.00 | 1,684.00 | 1,684.00 | 4.73% | 129,546 |
| Jul 30, 2026 | 1,531.00 | 1,641.00 | 1,531.00 | 1,608.00 | 1,608.00 | -0.31% | 117,656 |
| Jul 29, 2026 | 1,700.00 | 1,700.00 | 1,531.00 | 1,613.00 | 1,613.00 | -4.27% | 245,062 |
| Jul 28, 2026 | 1,751.00 | 1,751.00 | 1,660.00 | 1,685.00 | 1,685.00 | -4.04% | 90,186 |
| Jul 27, 2026 | 1,770.00 | 1,784.00 | 1,709.00 | 1,756.00 | 1,756.00 | 0.63% | 62,003 |
| Jul 24, 2026 | 1,801.00 | 1,801.00 | 1,720.00 | 1,745.00 | 1,745.00 | -2.24% | 102,214 |
| Jul 23, 2026 | 1,727.00 | 1,791.00 | 1,701.00 | 1,785.00 | 1,785.00 | 3.00% | 132,333 |
| Jul 22, 2026 | 1,744.00 | 1,750.00 | 1,693.00 | 1,733.00 | 1,733.00 | 1.94% | 66,089 |
| 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 |