GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea · Delayed Price · Currency is KRW 103,900
-5,200 (-4.77%)
Apr 30, 2026, 3:30 PM KST
GigaVis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 107,700.00 | 110,000.00 | 105,200.00 | 107,100.00 | - | -1.83% | 34,336 |
| Apr 29, 2026 | 103,000.00 | 109,600.00 | 101,600.00 | 109,100.00 | 109,100.00 | 3.61% | 89,166 |
| Apr 28, 2026 | 103,000.00 | 110,900.00 | 99,600.00 | 105,300.00 | 105,300.00 | 4.36% | 157,587 |
| Apr 27, 2026 | 102,100.00 | 103,600.00 | 97,600.00 | 100,900.00 | 100,900.00 | 0.70% | 99,022 |
| Apr 24, 2026 | 92,000.00 | 104,000.00 | 90,800.00 | 100,200.00 | 100,200.00 | 9.39% | 256,410 |
| Apr 23, 2026 | 94,400.00 | 95,100.00 | 85,700.00 | 91,600.00 | 91,600.00 | -2.03% | 241,685 |
| Apr 22, 2026 | 94,000.00 | 99,600.00 | 92,500.00 | 93,500.00 | 93,500.00 | -0.95% | 180,331 |
| Apr 21, 2026 | 88,600.00 | 94,900.00 | 87,400.00 | 94,400.00 | 94,400.00 | 7.27% | 228,288 |
| Apr 20, 2026 | 86,000.00 | 89,300.00 | 85,400.00 | 88,000.00 | 88,000.00 | 1.15% | 109,879 |
| Apr 17, 2026 | 86,700.00 | 88,600.00 | 83,300.00 | 87,000.00 | 87,000.00 | 0.69% | 106,414 |
| Apr 16, 2026 | 87,800.00 | 89,000.00 | 83,600.00 | 86,400.00 | 86,400.00 | -0.46% | 167,285 |
| Apr 15, 2026 | 90,200.00 | 92,900.00 | 85,400.00 | 86,800.00 | 86,800.00 | -1.70% | 155,215 |
| Apr 14, 2026 | 90,500.00 | 91,000.00 | 84,600.00 | 88,300.00 | 88,300.00 | -0.67% | 126,053 |
| Apr 13, 2026 | 83,400.00 | 91,500.00 | 83,000.00 | 88,900.00 | 88,900.00 | 3.98% | 94,589 |
| Apr 10, 2026 | 84,900.00 | 90,900.00 | 84,300.00 | 85,500.00 | 85,500.00 | 5.95% | 187,387 |
| Apr 9, 2026 | 81,400.00 | 83,300.00 | 79,200.00 | 80,700.00 | 80,700.00 | -0.86% | 83,576 |
| Apr 8, 2026 | 84,500.00 | 85,700.00 | 77,700.00 | 81,400.00 | 81,400.00 | 3.69% | 355,198 |
| Apr 7, 2026 | 82,600.00 | 87,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | -2.73% | 183,183 |
| Apr 6, 2026 | 83,800.00 | 84,100.00 | 75,600.00 | 80,700.00 | 80,700.00 | -3.00% | 195,379 |
| Apr 3, 2026 | 87,100.00 | 89,400.00 | 82,200.00 | 83,200.00 | 83,200.00 | -3.48% | 161,015 |
| Apr 2, 2026 | 88,700.00 | 91,000.00 | 84,300.00 | 86,200.00 | 86,200.00 | -0.69% | 201,577 |
| Apr 1, 2026 | 77,500.00 | 88,000.00 | 76,300.00 | 86,800.00 | 86,800.00 | 19.39% | 278,592 |
| Mar 31, 2026 | 72,500.00 | 74,300.00 | 69,800.00 | 72,700.00 | 72,700.00 | -3.32% | 122,548 |
| Mar 30, 2026 | 74,500.00 | 76,200.00 | 73,200.00 | 75,200.00 | 75,200.00 | -3.59% | 66,254 |
| Mar 27, 2026 | 74,100.00 | 82,800.00 | 74,000.00 | 78,000.00 | 78,000.00 | 1.56% | 198,414 |
| Mar 26, 2026 | 74,800.00 | 79,600.00 | 74,400.00 | 76,800.00 | 76,800.00 | 1.72% | 158,040 |
| Mar 25, 2026 | 71,400.00 | 78,600.00 | 70,400.00 | 75,500.00 | 75,500.00 | 7.86% | 121,069 |
| Mar 24, 2026 | 73,300.00 | 74,500.00 | 67,200.00 | 70,000.00 | 70,000.00 | -1.13% | 116,445 |
| Mar 23, 2026 | 74,900.00 | 75,500.00 | 69,400.00 | 70,800.00 | 70,800.00 | -10.04% | 190,541 |
| Mar 20, 2026 | 80,000.00 | 80,900.00 | 77,000.00 | 78,700.00 | 78,700.00 | 0.38% | 67,407 |
| Mar 19, 2026 | 75,000.00 | 79,900.00 | 74,400.00 | 78,400.00 | 78,400.00 | 1.42% | 95,100 |
| Mar 18, 2026 | 72,400.00 | 79,600.00 | 71,500.00 | 77,300.00 | 77,300.00 | 9.80% | 137,083 |
| Mar 17, 2026 | 72,000.00 | 73,900.00 | 67,200.00 | 70,400.00 | 70,400.00 | 0.43% | 118,031 |
| Mar 16, 2026 | 69,300.00 | 72,300.00 | 66,400.00 | 70,100.00 | 70,100.00 | -3.04% | 105,407 |
| Mar 13, 2026 | 73,400.00 | 77,600.00 | 71,200.00 | 72,300.00 | 72,300.00 | -5.49% | 60,492 |
| Mar 12, 2026 | 75,000.00 | 77,100.00 | 72,600.00 | 76,500.00 | 76,500.00 | -1.16% | 74,201 |
| Mar 11, 2026 | 75,900.00 | 79,000.00 | 74,200.00 | 77,400.00 | 77,400.00 | 4.59% | 195,191 |
| Mar 10, 2026 | 66,400.00 | 75,000.00 | 65,900.00 | 74,000.00 | 74,000.00 | 17.09% | 241,018 |
| Mar 9, 2026 | 67,000.00 | 67,700.00 | 61,800.00 | 63,200.00 | 63,200.00 | -11.36% | 96,356 |
| Mar 6, 2026 | 71,900.00 | 73,000.00 | 69,200.00 | 71,300.00 | 71,300.00 | - | 100,854 |
| Mar 5, 2026 | 69,700.00 | 73,900.00 | 67,800.00 | 71,300.00 | 71,300.00 | 10.20% | 139,958 |
| Mar 4, 2026 | 68,300.00 | 77,700.00 | 64,700.00 | 64,700.00 | 64,700.00 | -11.37% | 217,033 |
| Mar 3, 2026 | 69,500.00 | 77,800.00 | 69,300.00 | 73,000.00 | 73,000.00 | 1.39% | 222,681 |
| Feb 27, 2026 | 68,300.00 | 72,800.00 | 67,800.00 | 72,000.00 | 72,000.00 | 1.98% | 139,117 |
| Feb 26, 2026 | 67,500.00 | 70,900.00 | 66,200.00 | 70,600.00 | 70,600.00 | 7.62% | 156,817 |
| Feb 25, 2026 | 70,400.00 | 70,400.00 | 65,200.00 | 65,600.00 | 65,600.00 | -4.51% | 127,984 |
| Feb 24, 2026 | 62,400.00 | 69,800.00 | 61,200.00 | 68,700.00 | 68,700.00 | 9.05% | 207,609 |
| Feb 23, 2026 | 61,200.00 | 66,000.00 | 60,300.00 | 63,000.00 | 63,000.00 | 6.78% | 215,401 |
| Feb 20, 2026 | 59,700.00 | 61,000.00 | 58,900.00 | 59,000.00 | 59,000.00 | -2.32% | 48,651 |
| Feb 19, 2026 | 58,200.00 | 61,800.00 | 56,500.00 | 60,400.00 | 60,400.00 | 5.23% | 153,387 |