Ga Innodus Co., Ltd. (XKON:076340)
South Korea · Delayed Price · Currency is KRW 5,200.00
-40.00 (-0.76%)
At close: Oct 1, 2025
Ga Innodus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.76% | 1 |
| Sep 29, 2025 | 5,200.00 | 5,240.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.19% | 2 |
| Sep 26, 2025 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.38% | 1 |
| Sep 25, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - | 110 |
| Sep 24, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.14% | 1 |
| Sep 23, 2025 | 5,250.00 | 5,270.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.57% | 2 |
| Sep 22, 2025 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | -5.24% | 1 |
| Sep 19, 2025 | 5,210.00 | 5,530.00 | 5,200.00 | 5,530.00 | 5,530.00 | -0.36% | 6,400 |
| Sep 18, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 353 |
| Sep 17, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.78% | 254 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.75% | 10 |
| Sep 12, 2025 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | - | 485 |
| Sep 11, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.74% | 931 |
| Sep 10, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3.85% | 10 |
| Sep 9, 2025 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 10,191 |
| Sep 8, 2025 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.53% | 610 |
| Sep 5, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - | 184 |
| Sep 4, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 3.65% | 2 |
| Sep 3, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.11% | 2,810 |
| Sep 1, 2025 | 5,480.00 | 5,490.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1.48% | 500 |
| Aug 25, 2025 | 5,380.00 | 5,400.00 | 5,380.00 | 5,400.00 | 5,400.00 | - | 28,302 |
| Aug 21, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3.85% | 2 |
| Aug 19, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 1 |
| Aug 14, 2025 | 5,600.00 | 5,790.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.85% | 22 |
| Aug 13, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 451 |
| Aug 11, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3.85% | 10 |
| Aug 6, 2025 | 5,340.00 | 6,100.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.80% | 2,336 |
| Aug 5, 2025 | 5,380.00 | 5,400.00 | 5,210.00 | 5,350.00 | 5,350.00 | -2.01% | 1,379 |
| Aug 4, 2025 | 5,230.00 | 5,460.00 | 5,230.00 | 5,460.00 | 5,460.00 | -2.15% | 6 |
| Aug 1, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5.68% | 10 |
| Jul 31, 2025 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.19% | 1 |
| Jul 30, 2025 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.19% | 1 |
| Jul 29, 2025 | 5,510.00 | 5,510.00 | 5,200.00 | 5,260.00 | 5,260.00 | -4.36% | 10,004 |
| Jul 28, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.96% | 3,000 |
| Jul 24, 2025 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | - | 1 |
| Jul 22, 2025 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | -6.19% | 27 |
| Jul 16, 2025 | 5,610.00 | 5,980.00 | 5,600.00 | 5,980.00 | 5,980.00 | - | 297 |
| Jul 15, 2025 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 3.10% | 19 |
| Jul 14, 2025 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | -3.33% | 3,022 |
| Jul 11, 2025 | 5,260.00 | 7,000.00 | 5,260.00 | 6,000.00 | 6,000.00 | -2.91% | 18,264 |
| Jul 10, 2025 | 5,210.00 | 6,180.00 | 5,210.00 | 6,180.00 | 6,180.00 | 14.44% | 31 |
| Jul 9, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1 |
| Jul 7, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 269 |
| Jun 27, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,491 |
| Jun 26, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 359 |
| Jun 23, 2025 | 5,210.00 | 5,400.00 | 5,210.00 | 5,400.00 | 5,400.00 | -1.82% | 21 |
| Jun 19, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 5,002 |
| Jun 17, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 1 |
| Jun 16, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 1 |
| Jun 9, 2025 | 5,400.00 | 5,400.00 | 5,260.00 | 5,400.00 | 5,400.00 | 3.85% | 195 |