GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea · Delayed Price · Currency is KRW 36,700
+400 (1.10%)
Sep 19, 2025, 3:30 PM KST
GigaVis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 37,300.00 | 38,650.00 | 36,150.00 | 36,700.00 | 36,700.00 | 1.10% | 145,077 |
| Sep 18, 2025 | 36,500.00 | 37,100.00 | 34,950.00 | 36,300.00 | 36,300.00 | -2.16% | 144,061 |
| Sep 17, 2025 | 35,150.00 | 38,150.00 | 34,800.00 | 37,100.00 | 37,100.00 | 1.64% | 256,974 |
| Sep 16, 2025 | 31,550.00 | 37,500.00 | 31,250.00 | 36,500.00 | 36,500.00 | 16.99% | 426,492 |
| Sep 15, 2025 | 32,300.00 | 32,900.00 | 31,050.00 | 31,200.00 | 31,200.00 | -1.58% | 58,601 |
| Sep 12, 2025 | 30,650.00 | 32,100.00 | 30,600.00 | 31,700.00 | 31,700.00 | 4.97% | 89,067 |
| Sep 11, 2025 | 30,450.00 | 31,850.00 | 29,250.00 | 30,200.00 | 30,200.00 | 0.33% | 185,706 |
| Sep 10, 2025 | 31,800.00 | 31,850.00 | 29,600.00 | 30,100.00 | 30,100.00 | -2.27% | 86,379 |
| Sep 9, 2025 | 27,600.00 | 30,900.00 | 27,600.00 | 30,800.00 | 30,800.00 | 13.65% | 145,933 |
| Sep 8, 2025 | 26,450.00 | 27,850.00 | 26,200.00 | 27,100.00 | 27,100.00 | 3.04% | 48,127 |
| Sep 5, 2025 | 26,900.00 | 27,150.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 22,004 |
| Sep 4, 2025 | 26,300.00 | 26,700.00 | 26,100.00 | 26,300.00 | 26,300.00 | - | 15,944 |
| Sep 3, 2025 | 25,500.00 | 26,550.00 | 25,500.00 | 26,300.00 | 26,300.00 | 1.35% | 17,024 |
| Sep 2, 2025 | 26,600.00 | 26,600.00 | 25,800.00 | 25,950.00 | 25,950.00 | -1.33% | 10,128 |
| Sep 1, 2025 | 26,550.00 | 26,550.00 | 25,750.00 | 26,300.00 | 26,300.00 | -2.59% | 17,065 |
| Aug 29, 2025 | 24,650.00 | 27,300.00 | 24,600.00 | 27,000.00 | 27,000.00 | 8.65% | 87,482 |
| Aug 28, 2025 | 24,600.00 | 25,100.00 | 24,400.00 | 24,850.00 | 24,850.00 | 0.61% | 9,603 |
| Aug 27, 2025 | 24,650.00 | 25,150.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.60% | 8,134 |
| Aug 26, 2025 | 25,200.00 | 25,600.00 | 24,850.00 | 24,850.00 | 24,850.00 | -2.17% | 11,468 |
| Aug 25, 2025 | 24,800.00 | 26,000.00 | 24,450.00 | 25,400.00 | 25,400.00 | 4.10% | 46,115 |
| Aug 22, 2025 | 23,700.00 | 24,850.00 | 23,600.00 | 24,400.00 | 24,400.00 | 2.95% | 18,939 |
| Aug 21, 2025 | 23,650.00 | 24,000.00 | 23,450.00 | 23,700.00 | 23,700.00 | - | 10,225 |
| Aug 20, 2025 | 24,200.00 | 24,250.00 | 23,250.00 | 23,700.00 | 23,700.00 | -2.47% | 28,839 |
| Aug 19, 2025 | 24,500.00 | 25,000.00 | 24,100.00 | 24,300.00 | 24,300.00 | -1.22% | 22,412 |
| Aug 18, 2025 | 25,450.00 | 25,450.00 | 24,550.00 | 24,600.00 | 24,600.00 | -2.77% | 20,677 |
| Aug 14, 2025 | 25,450.00 | 25,600.00 | 25,000.00 | 25,300.00 | 25,300.00 | -0.20% | 13,991 |
| Aug 13, 2025 | 25,650.00 | 26,150.00 | 25,200.00 | 25,350.00 | 25,350.00 | -0.59% | 16,638 |
| Aug 12, 2025 | 26,500.00 | 26,600.00 | 25,400.00 | 25,500.00 | 25,500.00 | -2.49% | 14,140 |
| Aug 11, 2025 | 26,250.00 | 27,550.00 | 26,150.00 | 26,150.00 | 26,150.00 | -1.13% | 14,957 |
| Aug 8, 2025 | 26,150.00 | 27,600.00 | 25,700.00 | 26,450.00 | 26,450.00 | 2.92% | 47,325 |
| Aug 7, 2025 | 26,500.00 | 26,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.10% | 17,583 |
| Aug 6, 2025 | 26,500.00 | 26,650.00 | 26,200.00 | 26,250.00 | 26,250.00 | 0.19% | 15,584 |
| Aug 5, 2025 | 26,700.00 | 27,000.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.87% | 19,631 |
| Aug 4, 2025 | 26,950.00 | 27,400.00 | 26,300.00 | 26,700.00 | 26,700.00 | -2.73% | 30,805 |
| Aug 1, 2025 | 28,200.00 | 28,400.00 | 26,950.00 | 27,450.00 | 27,450.00 | -4.02% | 53,003 |
| Jul 31, 2025 | 26,300.00 | 29,050.00 | 26,300.00 | 28,600.00 | 28,600.00 | 8.75% | 141,330 |
| Jul 30, 2025 | 24,600.00 | 26,750.00 | 24,600.00 | 26,300.00 | 26,300.00 | 6.48% | 38,265 |
| Jul 29, 2025 | 24,700.00 | 25,000.00 | 24,300.00 | 24,700.00 | 24,700.00 | - | 10,796 |
| Jul 28, 2025 | 24,500.00 | 25,000.00 | 24,250.00 | 24,700.00 | 24,700.00 | 0.41% | 17,772 |
| Jul 25, 2025 | 24,550.00 | 24,950.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.81% | 12,614 |
| Jul 24, 2025 | 24,850.00 | 25,200.00 | 24,750.00 | 24,800.00 | 24,800.00 | -0.20% | 11,447 |
| Jul 23, 2025 | 25,250.00 | 25,300.00 | 24,450.00 | 24,850.00 | 24,850.00 | -1.58% | 14,199 |
| Jul 22, 2025 | 26,100.00 | 26,150.00 | 25,050.00 | 25,250.00 | 25,250.00 | -3.26% | 15,290 |
| Jul 21, 2025 | 25,300.00 | 26,150.00 | 24,900.00 | 26,100.00 | 26,100.00 | 3.16% | 16,721 |
| Jul 18, 2025 | 25,050.00 | 25,300.00 | 24,950.00 | 25,300.00 | 25,300.00 | 0.20% | 11,436 |
| Jul 17, 2025 | 24,900.00 | 25,250.00 | 24,600.00 | 25,250.00 | 25,250.00 | 1.41% | 21,287 |
| Jul 16, 2025 | 24,750.00 | 25,250.00 | 24,650.00 | 24,900.00 | 24,900.00 | 0.20% | 10,924 |
| Jul 15, 2025 | 24,800.00 | 25,200.00 | 24,400.00 | 24,850.00 | 24,850.00 | 0.20% | 20,029 |
| Jul 14, 2025 | 25,200.00 | 25,600.00 | 24,800.00 | 24,800.00 | 24,800.00 | -2.17% | 11,913 |
| Jul 11, 2025 | 25,100.00 | 25,800.00 | 25,100.00 | 25,350.00 | 25,350.00 | 0.40% | 7,643 |