GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea · Delayed Price · Currency is KRW 31,500
+550 (1.78%)
Dec 30, 2025, 3:30 PM KST
GigaVis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30,750.00 | 31,550.00 | 30,750.00 | 31,500.00 | 31,500.00 | 1.78% | 22,843 |
| Dec 29, 2025 | 31,500.00 | 31,500.00 | 30,450.00 | 30,950.00 | 30,950.00 | -0.16% | 15,954 |
| Dec 26, 2025 | 31,000.00 | 31,300.00 | 30,900.00 | 31,000.00 | 30,200.00 | 0.98% | 13,867 |
| Dec 24, 2025 | 31,150.00 | 31,300.00 | 30,600.00 | 30,700.00 | 29,907.74 | -0.65% | 9,744 |
| Dec 23, 2025 | 31,000.00 | 31,300.00 | 30,700.00 | 30,900.00 | 30,102.58 | 0.49% | 12,934 |
| Dec 22, 2025 | 30,650.00 | 31,100.00 | 30,350.00 | 30,750.00 | 29,956.45 | 1.99% | 16,071 |
| Dec 19, 2025 | 30,200.00 | 30,500.00 | 29,800.00 | 30,150.00 | 29,371.94 | 0.67% | 17,101 |
| Dec 18, 2025 | 30,750.00 | 30,750.00 | 29,900.00 | 29,950.00 | 29,177.10 | -3.07% | 24,221 |
| Dec 17, 2025 | 31,850.00 | 31,850.00 | 30,800.00 | 30,900.00 | 30,102.58 | -1.12% | 25,626 |
| Dec 16, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,250.00 | 30,443.55 | -0.95% | 19,765 |
| Dec 15, 2025 | 32,150.00 | 32,150.00 | 31,250.00 | 31,550.00 | 30,735.81 | -5.82% | 24,596 |
| Dec 12, 2025 | 32,850.00 | 33,500.00 | 31,550.00 | 33,500.00 | 32,635.48 | 2.13% | 56,591 |
| Dec 11, 2025 | 32,600.00 | 33,150.00 | 32,000.00 | 32,800.00 | 31,953.55 | 0.92% | 171,526 |
| Dec 10, 2025 | 32,800.00 | 33,350.00 | 32,500.00 | 32,500.00 | 31,661.29 | -1.22% | 18,109 |
| Dec 9, 2025 | 33,300.00 | 33,300.00 | 32,550.00 | 32,900.00 | 32,050.97 | -1.20% | 22,815 |
| Dec 8, 2025 | 34,050.00 | 34,100.00 | 33,050.00 | 33,300.00 | 32,440.65 | -3.20% | 23,950 |
| Dec 5, 2025 | 34,600.00 | 34,600.00 | 33,700.00 | 34,400.00 | 33,512.26 | -0.58% | 25,705 |
| Dec 4, 2025 | 35,600.00 | 35,600.00 | 33,900.00 | 34,600.00 | 33,707.10 | -3.35% | 51,176 |
| Dec 3, 2025 | 35,200.00 | 35,800.00 | 34,800.00 | 35,800.00 | 34,876.13 | 2.29% | 29,966 |
| Dec 2, 2025 | 35,600.00 | 35,600.00 | 34,750.00 | 35,000.00 | 34,096.77 | -0.85% | 23,839 |
| Dec 1, 2025 | 35,200.00 | 35,950.00 | 34,150.00 | 35,300.00 | 34,389.03 | 2.02% | 158,621 |
| Nov 28, 2025 | 33,650.00 | 34,900.00 | 33,450.00 | 34,600.00 | 33,707.10 | 5.01% | 40,783 |
| Nov 27, 2025 | 33,350.00 | 33,450.00 | 32,750.00 | 32,950.00 | 32,099.68 | 0.46% | 19,809 |
| Nov 26, 2025 | 34,350.00 | 34,350.00 | 32,550.00 | 32,800.00 | 31,953.55 | -3.39% | 27,341 |
| Nov 25, 2025 | 32,600.00 | 34,200.00 | 32,250.00 | 33,950.00 | 33,073.87 | 6.59% | 40,644 |
| Nov 24, 2025 | 31,350.00 | 32,150.00 | 30,550.00 | 31,850.00 | 31,028.06 | 2.58% | 29,997 |
| Nov 21, 2025 | 32,300.00 | 32,400.00 | 30,650.00 | 31,050.00 | 30,248.71 | -7.45% | 41,962 |
| Nov 20, 2025 | 33,100.00 | 34,400.00 | 33,100.00 | 33,550.00 | 32,684.19 | 4.35% | 36,167 |
| Nov 19, 2025 | 32,250.00 | 35,350.00 | 31,150.00 | 32,150.00 | 31,320.32 | 1.58% | 62,279 |
| Nov 18, 2025 | 32,350.00 | 32,800.00 | 31,300.00 | 31,650.00 | 30,833.23 | -1.40% | 25,307 |
| Nov 17, 2025 | 32,300.00 | 33,100.00 | 31,600.00 | 32,100.00 | 31,271.61 | 0.31% | 19,825 |
| Nov 14, 2025 | 33,000.00 | 33,650.00 | 32,000.00 | 32,000.00 | 31,174.19 | -4.90% | 38,591 |
| Nov 13, 2025 | 33,650.00 | 34,350.00 | 33,350.00 | 33,650.00 | 32,781.61 | -1.61% | 19,457 |
| Nov 12, 2025 | 34,650.00 | 34,650.00 | 33,150.00 | 34,200.00 | 33,317.42 | 0.15% | 19,776 |
| Nov 11, 2025 | 34,450.00 | 35,200.00 | 33,700.00 | 34,150.00 | 33,268.71 | 0.29% | 20,037 |
| Nov 10, 2025 | 33,350.00 | 34,400.00 | 33,050.00 | 34,050.00 | 33,171.29 | 2.25% | 15,630 |
| Nov 7, 2025 | 34,100.00 | 34,450.00 | 33,250.00 | 33,300.00 | 32,440.65 | -4.17% | 41,052 |
| Nov 6, 2025 | 35,300.00 | 36,450.00 | 34,000.00 | 34,750.00 | 33,853.23 | 0.72% | 30,589 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 33,000.00 | 34,500.00 | 33,609.68 | -4.30% | 54,852 |
| Nov 4, 2025 | 37,000.00 | 37,000.00 | 35,500.00 | 36,050.00 | 35,119.68 | -1.10% | 53,405 |
| Nov 3, 2025 | 34,700.00 | 37,000.00 | 34,700.00 | 36,450.00 | 35,509.35 | 5.35% | 90,570 |
| Oct 31, 2025 | 34,800.00 | 34,800.00 | 33,800.00 | 34,600.00 | 33,707.10 | -0.14% | 24,577 |
| Oct 30, 2025 | 34,500.00 | 35,100.00 | 34,000.00 | 34,650.00 | 33,755.81 | 0.43% | 48,280 |
| Oct 29, 2025 | 35,200.00 | 35,450.00 | 34,050.00 | 34,500.00 | 33,609.68 | 0.88% | 52,699 |
| Oct 28, 2025 | 35,400.00 | 36,200.00 | 34,000.00 | 34,200.00 | 33,317.42 | -0.29% | 75,053 |
| Oct 27, 2025 | 34,300.00 | 34,900.00 | 34,050.00 | 34,300.00 | 33,414.84 | 1.33% | 37,598 |
| Oct 24, 2025 | 34,350.00 | 34,400.00 | 33,300.00 | 33,850.00 | 32,976.45 | 2.11% | 47,051 |
| Oct 23, 2025 | 33,300.00 | 33,750.00 | 32,700.00 | 33,150.00 | 32,294.52 | -2.07% | 37,294 |
| Oct 22, 2025 | 34,650.00 | 34,650.00 | 33,450.00 | 33,850.00 | 32,976.45 | -1.88% | 36,599 |
| Oct 21, 2025 | 36,700.00 | 36,700.00 | 34,300.00 | 34,500.00 | 33,609.68 | - | 80,682 |