GFI Co., Ltd. (KOSDAQ:493330)
South Korea · Delayed Price · Currency is KRW 13,810
+210 (1.54%)
At close: Sep 2, 2026
GFI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 9,800.00 | 9,850.00 | 9,040.00 | 9,500.00 | 9,500.00 | -3.06% | 31,722 |
| Jul 20, 2026 | 9,950.00 | 10,100.00 | 9,450.00 | 9,800.00 | 9,800.00 | -1.51% | 29,030 |
| Jul 16, 2026 | 10,090.00 | 10,330.00 | 9,800.00 | 9,950.00 | 9,950.00 | -1.39% | 8,765 |
| Jul 15, 2026 | 10,630.00 | 10,630.00 | 9,910.00 | 10,090.00 | 10,090.00 | 1.92% | 2,676 |
| Jul 14, 2026 | 9,890.00 | 10,170.00 | 9,750.00 | 9,900.00 | 9,900.00 | 0.10% | 14,391 |
| Jul 13, 2026 | 10,400.00 | 10,830.00 | 9,700.00 | 9,890.00 | 9,890.00 | -4.90% | 7,618 |
| Jul 10, 2026 | 10,320.00 | 10,650.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 9,906 |
| Jul 9, 2026 | 9,770.00 | 10,430.00 | 9,770.00 | 10,400.00 | 10,400.00 | 4.42% | 4,526 |
| Jul 8, 2026 | 10,680.00 | 10,680.00 | 9,880.00 | 9,960.00 | 9,960.00 | -3.49% | 5,777 |
| Jul 7, 2026 | 10,980.00 | 10,980.00 | 10,000.00 | 10,320.00 | 10,320.00 | -4.44% | 12,348 |
| Jul 6, 2026 | 11,000.00 | 11,000.00 | 10,370.00 | 10,800.00 | 10,800.00 | - | 8,568 |
| Jul 3, 2026 | 11,490.00 | 11,490.00 | 10,300.00 | 10,800.00 | 10,800.00 | -1.46% | 7,820 |
| Jul 2, 2026 | 10,920.00 | 10,990.00 | 10,250.00 | 10,960.00 | 10,960.00 | 0.37% | 11,448 |
| Jul 1, 2026 | 11,000.00 | 11,010.00 | 10,540.00 | 10,920.00 | 10,920.00 | -0.73% | 5,801 |
| Jun 30, 2026 | 11,630.00 | 12,000.00 | 10,670.00 | 11,000.00 | 11,000.00 | -0.90% | 7,532 |
| Jun 29, 2026 | 10,510.00 | 11,450.00 | 10,210.00 | 11,100.00 | 11,100.00 | 5.61% | 6,845 |
| Jun 26, 2026 | 11,230.00 | 11,230.00 | 10,300.00 | 10,510.00 | 10,510.00 | -4.45% | 20,931 |
| Jun 25, 2026 | 11,440.00 | 11,650.00 | 10,800.00 | 11,000.00 | 11,000.00 | -3.51% | 14,361 |
| Jun 24, 2026 | 10,900.00 | 11,410.00 | 10,840.00 | 11,400.00 | 11,400.00 | 4.59% | 10,403 |
| Jun 23, 2026 | 11,550.00 | 12,020.00 | 10,800.00 | 10,900.00 | 10,900.00 | -3.54% | 19,221 |