GFI Co., Ltd. (KOSDAQ:493330)
South Korea · Delayed Price · Currency is KRW 12,540
+400 (3.29%)
At close: Oct 2, 2026
GFI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12,110.00 | 12,700.00 | 11,920.00 | 12,540.00 | 12,540.00 | 3.29% | 44,284 |
| Oct 1, 2026 | 12,130.00 | 12,160.00 | 11,810.00 | 12,140.00 | 12,140.00 | 0.33% | 21,639 |
| Sep 30, 2026 | 12,500.00 | 12,800.00 | 11,900.00 | 12,100.00 | 12,100.00 | -3.20% | 35,708 |
| Sep 29, 2026 | 11,600.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 4.87% | 39,923 |
| Sep 28, 2026 | 11,410.00 | 11,920.00 | 11,220.00 | 11,920.00 | 11,920.00 | 5.67% | 34,756 |
| Sep 23, 2026 | 11,500.00 | 12,180.00 | 11,230.00 | 11,280.00 | 11,280.00 | - | 43,169 |
| Sep 22, 2026 | 11,670.00 | 11,670.00 | 11,220.00 | 11,280.00 | 11,280.00 | -1.05% | 33,622 |
| Sep 21, 2026 | 11,600.00 | 11,600.00 | 11,210.00 | 11,400.00 | 11,400.00 | -0.52% | 20,216 |
| Sep 18, 2026 | 11,810.00 | 11,850.00 | 11,360.00 | 11,460.00 | 11,460.00 | -2.05% | 43,619 |
| Sep 17, 2026 | 11,900.00 | 11,940.00 | 11,560.00 | 11,700.00 | 11,700.00 | -1.85% | 15,147 |
| Sep 16, 2026 | 12,400.00 | 12,400.00 | 11,500.00 | 11,920.00 | 11,920.00 | -3.48% | 44,920 |
| Sep 15, 2026 | 12,200.00 | 12,670.00 | 12,010.00 | 12,350.00 | 12,350.00 | 0.08% | 20,371 |
| Sep 14, 2026 | 12,420.00 | 12,550.00 | 12,100.00 | 12,340.00 | 12,340.00 | -3.74% | 29,485 |
| Sep 11, 2026 | 13,630.00 | 13,630.00 | 12,410.00 | 12,820.00 | 12,820.00 | -6.97% | 198,839 |
| Sep 10, 2026 | 14,440.00 | 14,440.00 | 13,130.00 | 13,780.00 | 13,780.00 | -4.83% | 202,246 |
| Sep 9, 2026 | 15,060.00 | 15,300.00 | 13,920.00 | 14,480.00 | 14,480.00 | -4.67% | 80,788 |
| Sep 8, 2026 | 14,970.00 | 15,500.00 | 14,530.00 | 15,190.00 | 15,190.00 | 1.40% | 60,683 |
| Sep 7, 2026 | 13,970.00 | 15,400.00 | 13,880.00 | 14,980.00 | 14,980.00 | 7.38% | 289,944 |
| Sep 4, 2026 | 13,810.00 | 13,950.00 | 13,370.00 | 13,950.00 | 13,950.00 | 4.57% | 40,369 |
| Sep 3, 2026 | 13,630.00 | 14,050.00 | 12,970.00 | 13,340.00 | 13,340.00 | -3.40% | 90,060 |
| Sep 2, 2026 | 13,250.00 | 15,000.00 | 12,700.00 | 13,810.00 | 13,810.00 | 1.54% | 365,552 |
| Sep 1, 2026 | 12,580.00 | 15,000.00 | 12,470.00 | 13,600.00 | 13,600.00 | 7.94% | 319,540 |
| Aug 31, 2026 | 11,850.00 | 13,820.00 | 11,590.00 | 12,600.00 | 12,600.00 | 6.60% | 130,705 |
| Aug 28, 2026 | 11,690.00 | 12,140.00 | 11,570.00 | 11,820.00 | 11,820.00 | 2.16% | 36,382 |
| Aug 27, 2026 | 10,840.00 | 11,720.00 | 10,710.00 | 11,570.00 | 11,570.00 | 6.34% | 83,660 |
| Aug 26, 2026 | 10,960.00 | 11,010.00 | 10,620.00 | 10,880.00 | 10,880.00 | -0.73% | 22,978 |
| Aug 25, 2026 | 11,200.00 | 11,200.00 | 10,520.00 | 10,960.00 | 10,960.00 | -2.14% | 45,904 |
| Aug 24, 2026 | 10,760.00 | 11,800.00 | 10,760.00 | 11,200.00 | 11,200.00 | 4.19% | 56,048 |
| Aug 21, 2026 | 11,450.00 | 11,450.00 | 10,620.00 | 10,750.00 | 10,750.00 | -4.10% | 15,215 |
| Aug 20, 2026 | 10,950.00 | 11,570.00 | 10,940.00 | 11,210.00 | 11,210.00 | 2.37% | 19,572 |
| Aug 19, 2026 | 11,070.00 | 11,380.00 | 10,610.00 | 10,950.00 | 10,950.00 | -4.03% | 22,983 |
| Aug 18, 2026 | 12,110.00 | 12,110.00 | 11,200.00 | 11,410.00 | 11,410.00 | -5.78% | 40,151 |
| Aug 14, 2026 | 12,300.00 | 12,300.00 | 11,230.00 | 12,110.00 | 12,110.00 | -1.06% | 29,460 |
| Aug 13, 2026 | 11,300.00 | 12,260.00 | 11,140.00 | 12,240.00 | 12,240.00 | 8.32% | 46,988 |
| Aug 12, 2026 | 11,150.00 | 11,490.00 | 10,880.00 | 11,300.00 | 11,300.00 | 1.35% | 46,947 |
| Aug 11, 2026 | 10,960.00 | 11,220.00 | 10,640.00 | 11,150.00 | 11,150.00 | 1.73% | 29,701 |
| Aug 10, 2026 | 10,350.00 | 11,160.00 | 10,340.00 | 10,960.00 | 10,960.00 | 6.00% | 104,621 |
| Aug 7, 2026 | 10,260.00 | 11,220.00 | 10,100.00 | 10,340.00 | 10,340.00 | 3.30% | 45,771 |
| Aug 6, 2026 | 10,000.00 | 10,120.00 | 9,800.00 | 10,010.00 | 10,010.00 | -0.50% | 29,593 |
| Aug 5, 2026 | 10,730.00 | 10,730.00 | 9,910.00 | 10,060.00 | 10,060.00 | -0.40% | 38,223 |
| Aug 4, 2026 | 9,800.00 | 10,170.00 | 9,420.00 | 10,100.00 | 10,100.00 | 6.32% | 74,479 |
| Aug 3, 2026 | 9,700.00 | 11,250.00 | 9,000.00 | 9,500.00 | 9,500.00 | 8.45% | 150,385 |
| Jul 31, 2026 | 8,650.00 | 8,900.00 | 8,540.00 | 8,760.00 | 8,760.00 | 4.91% | 14,762 |
| Jul 30, 2026 | 8,890.00 | 8,890.00 | 8,350.00 | 8,350.00 | 8,350.00 | -9.53% | 13,622 |
| Jul 29, 2026 | 8,740.00 | 9,230.00 | 8,410.00 | 9,230.00 | 9,230.00 | 5.61% | 12,013 |
| Jul 28, 2026 | 9,430.00 | 9,430.00 | 8,670.00 | 8,740.00 | 8,740.00 | -4.48% | 13,661 |
| Jul 27, 2026 | 9,370.00 | 10,380.00 | 8,990.00 | 9,150.00 | 9,150.00 | -2.14% | 18,780 |
| Jul 24, 2026 | 9,470.00 | 10,090.00 | 9,330.00 | 9,350.00 | 9,350.00 | -1.06% | 20,184 |
| Jul 23, 2026 | 9,500.00 | 9,680.00 | 9,310.00 | 9,450.00 | 9,450.00 | -0.53% | 22,691 |
| Jul 22, 2026 | 9,510.00 | 9,820.00 | 9,100.00 | 9,500.00 | 9,500.00 | - | 43,077 |