GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea · Delayed Price · Currency is KRW 129,300
-5,000 (-3.72%)
Oct 2, 2026, 3:30 PM KST
GigaVis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 134,300.00 | 139,700.00 | 126,800.00 | 129,300.00 | 129,300.00 | -3.72% | 115,304 |
| Oct 1, 2026 | 127,100.00 | 134,500.00 | 124,000.00 | 134,300.00 | 134,300.00 | 5.66% | 102,902 |
| Sep 30, 2026 | 131,000.00 | 134,700.00 | 122,300.00 | 127,100.00 | 127,100.00 | -1.47% | 107,400 |
| Sep 29, 2026 | 120,400.00 | 130,200.00 | 117,300.00 | 129,000.00 | 129,000.00 | 2.46% | 162,449 |
| Sep 28, 2026 | 123,100.00 | 129,700.00 | 121,000.00 | 125,900.00 | 125,900.00 | 2.27% | 81,939 |
| Sep 23, 2026 | 118,900.00 | 125,000.00 | 116,400.00 | 123,100.00 | 123,100.00 | 3.01% | 107,428 |
| Sep 22, 2026 | 115,300.00 | 122,200.00 | 113,500.00 | 119,500.00 | 119,500.00 | 8.74% | 373,617 |
| Sep 21, 2026 | 111,100.00 | 112,800.00 | 106,700.00 | 109,900.00 | 109,900.00 | -2.83% | 109,974 |
| Sep 18, 2026 | 101,300.00 | 113,500.00 | 101,300.00 | 113,100.00 | 113,100.00 | 13.10% | 358,393 |
| Sep 17, 2026 | 105,900.00 | 107,000.00 | 98,000.00 | 100,000.00 | 100,000.00 | -5.48% | 137,778 |
| Sep 16, 2026 | 98,800.00 | 106,200.00 | 97,000.00 | 105,800.00 | 105,800.00 | 7.19% | 122,034 |
| Sep 15, 2026 | 91,500.00 | 105,200.00 | 91,300.00 | 98,700.00 | 98,700.00 | 5.11% | 178,632 |
| Sep 14, 2026 | 91,100.00 | 96,300.00 | 90,000.00 | 93,900.00 | 93,900.00 | 0.11% | 120,564 |
| Sep 11, 2026 | 94,700.00 | 94,800.00 | 91,700.00 | 93,800.00 | 93,800.00 | -3.89% | 124,556 |
| Sep 10, 2026 | 95,100.00 | 101,300.00 | 93,700.00 | 97,600.00 | 97,600.00 | 1.35% | 202,418 |
| Sep 9, 2026 | 98,500.00 | 100,600.00 | 96,100.00 | 96,300.00 | 96,300.00 | -2.23% | 198,348 |
| Sep 8, 2026 | 101,700.00 | 105,700.00 | 98,000.00 | 98,500.00 | 98,500.00 | -3.24% | 111,491 |
| Sep 7, 2026 | 103,900.00 | 108,400.00 | 99,000.00 | 101,800.00 | 101,800.00 | 0.59% | 133,350 |
| Sep 4, 2026 | 100,100.00 | 102,500.00 | 99,400.00 | 101,200.00 | 101,200.00 | 1.30% | 62,256 |
| Sep 3, 2026 | 100,600.00 | 103,400.00 | 98,100.00 | 99,900.00 | 99,900.00 | -2.35% | 75,810 |
| Sep 2, 2026 | 100,900.00 | 105,200.00 | 95,000.00 | 102,300.00 | 102,300.00 | -2.39% | 111,133 |
| Sep 1, 2026 | 108,100.00 | 111,000.00 | 100,000.00 | 104,800.00 | 104,800.00 | -7.01% | 159,085 |
| Aug 31, 2026 | 105,600.00 | 114,200.00 | 102,800.00 | 112,700.00 | 112,700.00 | 2.64% | 179,931 |
| Aug 28, 2026 | 107,600.00 | 113,700.00 | 107,500.00 | 109,800.00 | 109,800.00 | 1.48% | 76,417 |
| Aug 27, 2026 | 105,600.00 | 109,200.00 | 103,500.00 | 108,200.00 | 108,200.00 | 3.54% | 58,793 |
| Aug 26, 2026 | 106,200.00 | 108,300.00 | 103,500.00 | 104,500.00 | 104,500.00 | -2.88% | 48,524 |
| Aug 25, 2026 | 100,200.00 | 109,800.00 | 97,000.00 | 107,600.00 | 107,600.00 | 2.87% | 165,131 |
| Aug 24, 2026 | 104,100.00 | 108,900.00 | 102,600.00 | 104,600.00 | 104,600.00 | -0.66% | 123,942 |
| Aug 21, 2026 | 119,800.00 | 119,800.00 | 104,100.00 | 105,300.00 | 105,300.00 | -13.40% | 165,767 |
| Aug 20, 2026 | 127,700.00 | 128,800.00 | 117,100.00 | 121,600.00 | 121,600.00 | -5.52% | 131,131 |
| Aug 19, 2026 | 120,600.00 | 137,000.00 | 119,000.00 | 128,700.00 | 128,700.00 | 0.47% | 230,134 |
| Aug 18, 2026 | 121,800.00 | 136,700.00 | 121,700.00 | 128,100.00 | 128,100.00 | 6.66% | 212,126 |
| Aug 14, 2026 | 119,100.00 | 120,900.00 | 115,000.00 | 120,100.00 | 120,100.00 | 1.87% | 70,103 |
| Aug 13, 2026 | 118,600.00 | 123,600.00 | 115,500.00 | 117,900.00 | 117,900.00 | 0.17% | 91,029 |
| Aug 12, 2026 | 118,000.00 | 118,700.00 | 113,500.00 | 117,700.00 | 117,700.00 | 0.26% | 53,555 |
| Aug 11, 2026 | 116,200.00 | 121,000.00 | 112,800.00 | 117,400.00 | 117,400.00 | 0.09% | 81,997 |
| Aug 10, 2026 | 110,000.00 | 120,900.00 | 108,100.00 | 117,300.00 | 117,300.00 | 6.35% | 81,733 |
| Aug 7, 2026 | 113,200.00 | 118,100.00 | 106,500.00 | 110,300.00 | 110,300.00 | -2.56% | 86,735 |
| Aug 6, 2026 | 113,400.00 | 117,500.00 | 109,600.00 | 113,200.00 | 113,200.00 | -2.75% | 53,811 |
| Aug 5, 2026 | 119,400.00 | 120,500.00 | 114,000.00 | 116,400.00 | 116,400.00 | 1.39% | 87,579 |
| Aug 4, 2026 | 119,200.00 | 120,100.00 | 108,500.00 | 114,800.00 | 114,800.00 | -1.29% | 118,825 |
| Aug 3, 2026 | 102,300.00 | 131,600.00 | 99,300.00 | 116,300.00 | 116,300.00 | 12.37% | 205,285 |
| Jul 31, 2026 | 100,000.00 | 108,100.00 | 94,100.00 | 103,500.00 | 103,500.00 | 22.92% | 273,351 |
| Jul 30, 2026 | 92,700.00 | 92,700.00 | 82,700.00 | 84,200.00 | 84,200.00 | -8.48% | 177,638 |
| Jul 29, 2026 | 100,000.00 | 102,100.00 | 83,500.00 | 92,000.00 | 92,000.00 | -8.00% | 237,039 |
| Jul 28, 2026 | 107,000.00 | 109,400.00 | 97,100.00 | 100,000.00 | 100,000.00 | -13.49% | 128,488 |
| Jul 27, 2026 | 115,700.00 | 118,900.00 | 110,500.00 | 115,600.00 | 115,600.00 | 2.12% | 85,081 |
| Jul 24, 2026 | 127,200.00 | 127,200.00 | 109,000.00 | 113,200.00 | 113,200.00 | -12.99% | 278,735 |
| Jul 23, 2026 | 131,400.00 | 144,500.00 | 126,600.00 | 130,100.00 | 130,100.00 | -0.54% | 450,389 |
| Jul 22, 2026 | 149,000.00 | 152,800.00 | 130,300.00 | 130,800.00 | 130,800.00 | -8.27% | 108,489 |