GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea · Delayed Price · Currency is KRW 146,000
-1,600 (-1.08%)
Jun 12, 2026, 3:30 PM KST
GigaVis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 117,600.00 | 123,200.00 | 112,000.00 | 121,000.00 | 121,000.00 | 1.00% | 62,032 |
| May 19, 2026 | 123,400.00 | 123,400.00 | 113,800.00 | 119,800.00 | 119,800.00 | -4.08% | 61,140 |
| May 18, 2026 | 117,000.00 | 128,900.00 | 107,900.00 | 124,900.00 | 124,900.00 | 4.26% | 118,800 |
| May 15, 2026 | 126,600.00 | 133,000.00 | 115,900.00 | 119,800.00 | 119,800.00 | -4.92% | 134,690 |
| May 14, 2026 | 126,400.00 | 129,000.00 | 123,600.00 | 126,000.00 | 126,000.00 | -0.87% | 71,750 |
| May 13, 2026 | 109,600.00 | 129,000.00 | 107,000.00 | 127,100.00 | 127,100.00 | 10.71% | 213,382 |
| May 12, 2026 | 107,000.00 | 117,700.00 | 105,200.00 | 114,800.00 | 114,800.00 | 7.59% | 267,967 |
| May 11, 2026 | 103,400.00 | 108,800.00 | 98,500.00 | 106,700.00 | 106,700.00 | 4.00% | 149,234 |
| May 8, 2026 | 100,700.00 | 104,900.00 | 100,200.00 | 102,600.00 | 102,600.00 | -2.29% | 81,176 |
| May 7, 2026 | 104,400.00 | 106,300.00 | 98,800.00 | 105,000.00 | 105,000.00 | 1.55% | 90,787 |
| May 6, 2026 | 107,800.00 | 108,400.00 | 101,400.00 | 103,400.00 | 103,400.00 | -5.57% | 148,495 |
| May 4, 2026 | 105,100.00 | 110,200.00 | 102,800.00 | 109,500.00 | 109,500.00 | 5.39% | 136,797 |
| Apr 30, 2026 | 107,700.00 | 110,000.00 | 102,800.00 | 103,900.00 | 103,900.00 | -4.77% | 97,472 |
| 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 |