GFI Co., Ltd. (KOSDAQ:493330)
South Korea · Delayed Price · Currency is KRW 12,210
-690 (-5.35%)
At close: Apr 2, 2026
GFI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 13,000.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.08% | 31,064 |
| Apr 2, 2026 | 12,910.00 | 13,350.00 | 12,190.00 | 12,210.00 | 12,210.00 | -5.35% | 32,429 |
| Apr 1, 2026 | 12,850.00 | 13,190.00 | 12,850.00 | 12,900.00 | 12,900.00 | 2.38% | 14,791 |
| Mar 31, 2026 | 12,770.00 | 13,500.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 27,784 |
| Mar 30, 2026 | 13,280.00 | 13,280.00 | 12,660.00 | 12,700.00 | 12,700.00 | -5.86% | 7,662 |
| Mar 27, 2026 | 13,310.00 | 13,490.00 | 12,810.00 | 13,490.00 | 13,490.00 | 1.35% | 9,551 |
| Mar 26, 2026 | 13,800.00 | 13,930.00 | 13,310.00 | 13,310.00 | 13,310.00 | -3.83% | 19,128 |
| Mar 25, 2026 | 13,580.00 | 14,040.00 | 13,500.00 | 13,840.00 | 13,840.00 | 1.91% | 26,182 |
| Mar 24, 2026 | 13,340.00 | 13,860.00 | 13,250.00 | 13,580.00 | 13,580.00 | 2.80% | 26,260 |
| Mar 23, 2026 | 14,000.00 | 14,000.00 | 13,000.00 | 13,210.00 | 13,210.00 | -6.38% | 28,128 |
| Mar 20, 2026 | 14,500.00 | 14,630.00 | 14,050.00 | 14,110.00 | 14,110.00 | -2.01% | 15,284 |
| Mar 19, 2026 | 14,550.00 | 14,830.00 | 14,120.00 | 14,400.00 | 14,400.00 | -1.03% | 14,034 |
| Mar 18, 2026 | 15,100.00 | 15,110.00 | 14,500.00 | 14,550.00 | 14,550.00 | -2.28% | 25,138 |
| Mar 17, 2026 | 14,950.00 | 15,090.00 | 14,720.00 | 14,890.00 | 14,890.00 | 1.92% | 26,921 |
| Mar 16, 2026 | 15,100.00 | 15,110.00 | 14,600.00 | 14,610.00 | 14,610.00 | -3.25% | 19,482 |
| Mar 13, 2026 | 15,310.00 | 15,650.00 | 14,730.00 | 15,100.00 | 15,100.00 | -1.37% | 20,997 |
| Mar 12, 2026 | 15,010.00 | 16,000.00 | 14,900.00 | 15,310.00 | 15,310.00 | 2.00% | 11,478 |
| Mar 11, 2026 | 15,840.00 | 15,840.00 | 14,850.00 | 15,010.00 | 15,010.00 | -0.92% | 24,648 |
| Mar 10, 2026 | 14,500.00 | 16,260.00 | 14,230.00 | 15,150.00 | 15,150.00 | 6.77% | 33,258 |
| Mar 9, 2026 | 14,680.00 | 14,680.00 | 13,520.00 | 14,190.00 | 14,190.00 | -4.70% | 40,846 |
| Mar 6, 2026 | 15,100.00 | 15,250.00 | 14,410.00 | 14,890.00 | 14,890.00 | -2.62% | 49,868 |
| Mar 5, 2026 | 14,800.00 | 15,600.00 | 14,800.00 | 15,290.00 | 15,290.00 | 5.45% | 17,701 |
| Mar 4, 2026 | 15,000.00 | 15,000.00 | 13,440.00 | 14,500.00 | 14,500.00 | -5.84% | 98,978 |
| Mar 3, 2026 | 15,960.00 | 16,530.00 | 15,390.00 | 15,400.00 | 15,400.00 | -3.57% | 84,165 |
| Feb 27, 2026 | 16,540.00 | 16,750.00 | 15,860.00 | 15,970.00 | 15,970.00 | -3.39% | 78,777 |
| Feb 26, 2026 | 17,620.00 | 17,620.00 | 16,510.00 | 16,530.00 | 16,530.00 | -5.43% | 51,434 |
| Feb 25, 2026 | 17,000.00 | 17,700.00 | 16,950.00 | 17,480.00 | 17,480.00 | 2.82% | 38,824 |
| Feb 24, 2026 | 16,670.00 | 17,130.00 | 16,230.00 | 17,000.00 | 17,000.00 | 1.92% | 56,037 |
| Feb 23, 2026 | 17,490.00 | 17,490.00 | 16,650.00 | 16,680.00 | 16,680.00 | -2.00% | 51,161 |
| Feb 20, 2026 | 17,850.00 | 17,850.00 | 16,990.00 | 17,020.00 | 17,020.00 | -3.02% | 68,159 |
| Feb 19, 2026 | 17,290.00 | 18,000.00 | 17,290.00 | 17,550.00 | 17,550.00 | 1.68% | 49,336 |
| Feb 13, 2026 | 18,700.00 | 18,700.00 | 17,240.00 | 17,260.00 | 17,260.00 | -4.75% | 115,862 |
| Feb 12, 2026 | 17,930.00 | 18,390.00 | 17,690.00 | 18,120.00 | 18,120.00 | 0.78% | 44,096 |
| Feb 11, 2026 | 17,900.00 | 18,090.00 | 17,610.00 | 17,980.00 | 17,980.00 | 0.45% | 39,460 |
| Feb 10, 2026 | 18,440.00 | 18,510.00 | 17,670.00 | 17,900.00 | 17,900.00 | -2.93% | 55,658 |
| Feb 9, 2026 | 18,250.00 | 18,780.00 | 18,000.00 | 18,440.00 | 18,440.00 | 2.73% | 42,546 |
| Feb 6, 2026 | 18,150.00 | 18,430.00 | 17,350.00 | 17,950.00 | 17,950.00 | -4.16% | 93,677 |
| Feb 5, 2026 | 20,150.00 | 20,250.00 | 18,690.00 | 18,730.00 | 18,730.00 | -5.40% | 133,317 |
| Feb 4, 2026 | 19,280.00 | 20,450.00 | 19,050.00 | 19,800.00 | 19,800.00 | 3.13% | 177,202 |
| Feb 3, 2026 | 20,000.00 | 20,500.00 | 18,640.00 | 19,200.00 | 19,200.00 | -1.03% | 125,922 |
| Feb 2, 2026 | 19,970.00 | 20,900.00 | 18,590.00 | 19,400.00 | 19,400.00 | -3.72% | 174,764 |
| Jan 30, 2026 | 20,700.00 | 22,350.00 | 20,150.00 | 20,150.00 | 20,150.00 | 2.54% | 625,085 |
| Jan 29, 2026 | 19,600.00 | 20,700.00 | 19,100.00 | 19,650.00 | 19,650.00 | 0.82% | 206,629 |
| Jan 28, 2026 | 19,770.00 | 21,150.00 | 19,490.00 | 19,490.00 | 19,490.00 | -0.46% | 388,020 |
| Jan 27, 2026 | 17,220.00 | 20,250.00 | 17,110.00 | 19,580.00 | 19,580.00 | 14.24% | 987,277 |
| Jan 26, 2026 | 17,850.00 | 18,240.00 | 17,090.00 | 17,140.00 | 17,140.00 | -2.39% | 125,935 |
| Jan 23, 2026 | 19,110.00 | 19,690.00 | 17,560.00 | 17,560.00 | 17,560.00 | -6.84% | 203,980 |
| Jan 22, 2026 | 17,240.00 | 20,900.00 | 17,240.00 | 18,850.00 | 18,850.00 | 9.34% | 1,223,740 |
| Jan 21, 2026 | 18,190.00 | 18,200.00 | 16,840.00 | 17,240.00 | 17,240.00 | -5.22% | 211,962 |
| Jan 20, 2026 | 19,970.00 | 21,400.00 | 18,075.00 | 18,190.00 | 18,190.00 | -8.87% | 558,676 |