GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea · Delayed Price · Currency is KRW 116,300
+12,800 (12.37%)
Aug 3, 2026, 3:30 PM KST
GigaVis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 130,400.00 | 150,500.00 | 123,100.00 | 147,600.00 | 147,600.00 | 12.76% | 272,511 |
| Jun 10, 2026 | 124,400.00 | 138,900.00 | 119,200.00 | 130,900.00 | 130,900.00 | 4.97% | 128,491 |
| Jun 9, 2026 | 126,900.00 | 129,700.00 | 106,500.00 | 124,700.00 | 124,700.00 | 0.97% | 214,956 |
| Jun 8, 2026 | 106,800.00 | 133,400.00 | 103,500.00 | 123,500.00 | 123,500.00 | -14.24% | 121,566 |
| Jun 5, 2026 | 136,100.00 | 151,000.00 | 130,800.00 | 144,000.00 | 144,000.00 | 3.30% | 234,406 |
| Jun 4, 2026 | 128,100.00 | 144,400.00 | 125,900.00 | 139,400.00 | 139,400.00 | 11.16% | 205,311 |
| Jun 2, 2026 | 130,000.00 | 135,000.00 | 117,200.00 | 125,400.00 | 125,400.00 | -6.56% | 146,945 |
| Jun 1, 2026 | 143,900.00 | 158,000.00 | 132,000.00 | 134,200.00 | 134,200.00 | -5.09% | 252,548 |
| May 29, 2026 | 137,100.00 | 146,000.00 | 134,500.00 | 141,400.00 | 141,400.00 | 8.19% | 179,630 |
| May 28, 2026 | 127,200.00 | 137,000.00 | 117,400.00 | 130,700.00 | 130,700.00 | 5.92% | 179,245 |
| May 27, 2026 | 140,200.00 | 141,100.00 | 123,400.00 | 123,400.00 | 123,400.00 | -13.22% | 199,362 |
| May 26, 2026 | 123,100.00 | 145,400.00 | 123,100.00 | 142,200.00 | 142,200.00 | 18.70% | 296,538 |
| May 22, 2026 | 124,300.00 | 126,500.00 | 115,100.00 | 119,800.00 | 119,800.00 | -4.62% | 192,783 |
| May 21, 2026 | 125,400.00 | 128,000.00 | 115,600.00 | 125,600.00 | 125,600.00 | 3.80% | 167,065 |