GFI Co., Ltd. (KOSDAQ:493330)
South Korea · Delayed Price · Currency is KRW 15,310
+300 (2.00%)
At close: Mar 12, 2026
GFI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 17,150.00 | 21,000.00 | 16,600.00 | 19,960.00 | 19,960.00 | 16.59% | 1,317,286 |
| Jan 16, 2026 | 18,110.00 | 18,740.00 | 17,100.00 | 17,120.00 | 17,120.00 | -4.89% | 353,510 |
| Jan 15, 2026 | 18,570.00 | 20,150.00 | 17,500.00 | 18,000.00 | 18,000.00 | 0.06% | 1,656,772 |
| Jan 14, 2026 | 21,650.00 | 23,800.00 | 17,990.00 | 17,990.00 | 17,990.00 | -12.03% | 4,200,599 |
| Dec 19, 2025 | 19,379.36 | 21,078.20 | 19,379.36 | 20,449.00 | 20,449.00 | 5.86% | 58,746 |
| Dec 18, 2025 | 19,316.44 | 19,347.90 | 17,995.12 | 19,316.44 | 19,316.44 | -0.49% | 48,554 |
| Dec 17, 2025 | 18,970.38 | 20,071.48 | 18,970.38 | 19,410.82 | 19,410.82 | -0.80% | 31,657 |
| Dec 16, 2025 | 20,983.82 | 20,983.82 | 19,536.66 | 19,568.12 | 19,568.12 | -5.90% | 26,609 |
| Dec 15, 2025 | 21,298.42 | 21,801.78 | 20,763.60 | 20,795.06 | 20,795.06 | -3.78% | 18,446 |
| Dec 12, 2025 | 21,613.02 | 21,613.02 | 21,298.42 | 21,613.02 | 21,613.02 | 0.88% | 7,671 |
| Dec 11, 2025 | 21,990.54 | 22,273.68 | 21,266.96 | 21,424.26 | 21,424.26 | -1.30% | 14,254 |
| Dec 10, 2025 | 23,154.56 | 23,217.48 | 21,707.40 | 21,707.40 | 21,707.40 | -4.96% | 20,098 |
| Dec 9, 2025 | 22,682.66 | 23,248.94 | 22,022.00 | 22,839.96 | 22,839.96 | 2.11% | 26,974 |
| Dec 8, 2025 | 21,015.28 | 22,965.80 | 20,574.84 | 22,368.06 | 22,368.06 | 6.44% | 34,772 |
| Dec 5, 2025 | 20,983.82 | 21,644.48 | 19,819.80 | 21,015.28 | 21,015.28 | - | 38,868 |