GFI Co., Ltd. (KOSDAQ:493330)
South Korea · Delayed Price · Currency is KRW 9,500.00
-300.00 (-3.06%)
At close: Jul 21, 2026
GFI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 11,630.00 | 11,950.00 | 11,100.00 | 11,300.00 | 11,300.00 | -3.25% | 16,533 |
| Jun 19, 2026 | 12,530.00 | 12,600.00 | 11,500.00 | 11,680.00 | 11,680.00 | -7.23% | 44,613 |
| Jun 18, 2026 | 12,570.00 | 13,090.00 | 11,900.00 | 12,590.00 | 12,590.00 | -0.08% | 30,587 |
| Jun 17, 2026 | 12,520.00 | 12,900.00 | 12,520.00 | 12,600.00 | 12,600.00 | -0.16% | 10,088 |
| Jun 16, 2026 | 13,050.00 | 13,050.00 | 12,600.00 | 12,620.00 | 12,620.00 | -3.52% | 12,783 |
| Jun 15, 2026 | 12,940.00 | 13,190.00 | 12,490.00 | 13,080.00 | 13,080.00 | 3.56% | 18,971 |
| Jun 12, 2026 | 13,500.00 | 13,500.00 | 12,610.00 | 12,630.00 | 12,630.00 | 1.45% | 7,660 |
| Jun 11, 2026 | 12,430.00 | 12,590.00 | 12,230.00 | 12,450.00 | 12,450.00 | 0.16% | 13,354 |
| Jun 10, 2026 | 13,080.00 | 13,080.00 | 12,200.00 | 12,430.00 | 12,430.00 | -0.16% | 22,427 |
| Jun 9, 2026 | 12,410.00 | 13,130.00 | 12,310.00 | 12,450.00 | 12,450.00 | 0.57% | 15,277 |
| Jun 8, 2026 | 13,650.00 | 13,660.00 | 12,380.00 | 12,380.00 | 12,380.00 | -9.50% | 41,250 |
| Jun 5, 2026 | 13,520.00 | 14,890.00 | 13,030.00 | 13,680.00 | 13,680.00 | 1.18% | 33,780 |
| Jun 4, 2026 | 13,500.00 | 14,220.00 | 13,500.00 | 13,520.00 | 13,520.00 | -2.73% | 25,492 |
| Jun 2, 2026 | 14,660.00 | 15,200.00 | 13,320.00 | 13,900.00 | 13,900.00 | -5.18% | 45,602 |
| Jun 1, 2026 | 14,360.00 | 15,010.00 | 13,700.00 | 14,660.00 | 14,660.00 | 2.09% | 46,039 |
| May 29, 2026 | 16,060.00 | 16,080.00 | 14,160.00 | 14,360.00 | 14,360.00 | -10.47% | 67,869 |
| May 28, 2026 | 15,610.00 | 16,700.00 | 15,530.00 | 16,040.00 | 16,040.00 | 2.82% | 26,866 |
| May 27, 2026 | 16,770.00 | 16,970.00 | 15,500.00 | 15,600.00 | 15,600.00 | -6.98% | 28,367 |
| May 26, 2026 | 17,650.00 | 17,650.00 | 16,630.00 | 16,770.00 | 16,770.00 | -0.95% | 35,124 |
| May 22, 2026 | 16,700.00 | 17,770.00 | 16,700.00 | 16,930.00 | 16,930.00 | 1.80% | 21,775 |
| May 21, 2026 | 16,700.00 | 17,120.00 | 16,500.00 | 16,630.00 | 16,630.00 | 3.29% | 73,730 |
| May 20, 2026 | 16,390.00 | 16,700.00 | 15,335.00 | 16,100.00 | 16,100.00 | -1.77% | 45,843 |
| May 19, 2026 | 15,610.00 | 16,750.00 | 15,450.00 | 16,390.00 | 16,390.00 | 6.43% | 65,993 |
| May 18, 2026 | 16,010.00 | 16,090.00 | 14,500.00 | 15,400.00 | 15,400.00 | -5.17% | 84,861 |
| May 15, 2026 | 17,300.00 | 17,470.00 | 15,850.00 | 16,240.00 | 16,240.00 | -6.24% | 100,792 |
| May 14, 2026 | 17,910.00 | 19,900.00 | 16,970.00 | 17,320.00 | 17,320.00 | -3.19% | 138,069 |
| May 13, 2026 | 18,520.00 | 19,390.00 | 17,850.00 | 17,890.00 | 17,890.00 | -3.40% | 35,477 |
| May 12, 2026 | 19,700.00 | 19,700.00 | 17,700.00 | 18,520.00 | 18,520.00 | -5.99% | 105,490 |
| May 11, 2026 | 19,500.00 | 21,900.00 | 19,500.00 | 19,700.00 | 19,700.00 | 1.08% | 199,148 |
| May 8, 2026 | 19,080.00 | 19,950.00 | 18,770.00 | 19,490.00 | 19,490.00 | 2.15% | 32,650 |