GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea · Delayed Price · Currency is KRW 104,600
-700 (-0.66%)
Aug 24, 2026, 3:30 PM KST
GigaVis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 143,000.00 | 146,400.00 | 139,450.00 | 142,600.00 | 142,600.00 | -0.28% | 58,982 |
| Jul 20, 2026 | 155,500.00 | 162,700.00 | 142,900.00 | 143,000.00 | 143,000.00 | -12.16% | 106,006 |
| Jul 16, 2026 | 162,000.00 | 171,800.00 | 151,100.00 | 162,800.00 | 162,800.00 | -2.57% | 148,148 |
| Jul 15, 2026 | 164,200.00 | 172,200.00 | 147,300.00 | 167,100.00 | 167,100.00 | 6.77% | 167,280 |
| Jul 14, 2026 | 165,800.00 | 168,000.00 | 143,200.00 | 156,500.00 | 156,500.00 | -3.40% | 164,890 |
| Jul 13, 2026 | 168,200.00 | 177,000.00 | 161,100.00 | 162,000.00 | 162,000.00 | -1.52% | 139,273 |
| Jul 10, 2026 | 159,700.00 | 169,300.00 | 157,100.00 | 164,500.00 | 164,500.00 | 8.58% | 141,306 |
| Jul 9, 2026 | 140,000.00 | 161,600.00 | 140,000.00 | 151,500.00 | 151,500.00 | 4.12% | 158,134 |
| Jul 8, 2026 | 129,600.00 | 152,000.00 | 129,600.00 | 145,500.00 | 145,500.00 | 3.93% | 230,060 |
| Jul 7, 2026 | 150,000.00 | 157,200.00 | 130,000.00 | 140,000.00 | 140,000.00 | -7.59% | 218,936 |
| Jul 6, 2026 | 167,400.00 | 171,100.00 | 140,100.00 | 151,500.00 | 151,500.00 | -9.28% | 118,035 |
| Jul 3, 2026 | 170,700.00 | 174,000.00 | 155,200.00 | 167,000.00 | 167,000.00 | -4.46% | 121,755 |
| Jul 2, 2026 | 184,000.00 | 190,500.00 | 166,800.00 | 174,800.00 | 174,800.00 | -7.61% | 131,228 |
| Jul 1, 2026 | 196,500.00 | 206,000.00 | 180,000.00 | 189,200.00 | 189,200.00 | -1.56% | 115,873 |
| Jun 30, 2026 | 174,000.00 | 193,000.00 | 174,000.00 | 192,200.00 | 192,200.00 | 9.52% | 149,883 |
| Jun 29, 2026 | 167,500.00 | 175,800.00 | 162,800.00 | 175,500.00 | 175,500.00 | 5.28% | 106,778 |
| Jun 26, 2026 | 159,600.00 | 172,800.00 | 158,000.00 | 166,700.00 | 166,700.00 | 3.22% | 183,557 |
| Jun 25, 2026 | 163,700.00 | 169,700.00 | 157,300.00 | 161,500.00 | 161,500.00 | 3.66% | 158,125 |
| Jun 24, 2026 | 157,300.00 | 165,000.00 | 141,000.00 | 155,800.00 | 155,800.00 | -0.95% | 291,528 |
| Jun 23, 2026 | 159,200.00 | 168,900.00 | 154,600.00 | 157,300.00 | 157,300.00 | -1.19% | 281,310 |
| Jun 22, 2026 | 142,300.00 | 165,400.00 | 141,400.00 | 159,200.00 | 159,200.00 | 14.53% | 242,531 |
| Jun 19, 2026 | 143,500.00 | 144,900.00 | 133,700.00 | 139,000.00 | 139,000.00 | -0.93% | 98,982 |
| Jun 18, 2026 | 140,800.00 | 148,500.00 | 135,600.00 | 140,300.00 | 140,300.00 | -0.28% | 116,167 |
| Jun 17, 2026 | 139,300.00 | 143,300.00 | 137,400.00 | 140,700.00 | 140,700.00 | -0.85% | 57,085 |
| Jun 16, 2026 | 141,000.00 | 147,200.00 | 135,400.00 | 141,900.00 | 141,900.00 | 1.21% | 106,032 |
| Jun 15, 2026 | 146,200.00 | 153,800.00 | 138,500.00 | 140,200.00 | 140,200.00 | -3.97% | 79,922 |
| Jun 12, 2026 | 147,000.00 | 152,300.00 | 140,800.00 | 146,000.00 | 146,000.00 | -1.08% | 181,741 |