Ga Innodus Co., Ltd. (XKON:076340)
South Korea · Delayed Price · Currency is KRW 4,845.00
-35.00 (-0.72%)
At close: Jan 6, 2026
Ga Innodus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | -0.72% | 46 |
| Jan 5, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.20% | 50 |
| Jan 2, 2026 | 4,900.00 | 4,900.00 | 4,635.00 | 4,890.00 | 4,890.00 | -2.20% | 59 |
| Dec 29, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4.17% | 40 |
| Dec 23, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,650.00 | -3.81% | 10 |
| Dec 22, 2025 | 4,900.00 | 4,995.00 | 4,350.00 | 4,990.00 | 4,834.06 | 0.71% | 14,468 |
| Dec 19, 2025 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,800.16 | 1.02% | 1 |
| Dec 17, 2025 | 5,010.00 | 5,010.00 | 4,905.00 | 4,905.00 | 4,751.72 | -2.29% | 420 |
| Dec 15, 2025 | 5,120.00 | 5,120.00 | 5,020.00 | 5,020.00 | 4,863.13 | -1.76% | 2,031 |
| Dec 12, 2025 | 5,200.00 | 5,210.00 | 5,110.00 | 5,110.00 | 4,950.31 | -1.73% | 612 |
| Dec 11, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,037.50 | 3.59% | 1 |
| Dec 10, 2025 | 5,050.00 | 5,050.00 | 5,020.00 | 5,020.00 | 4,863.13 | 0.40% | 38 |
| Dec 9, 2025 | 5,010.00 | 5,300.00 | 4,700.00 | 5,000.00 | 4,843.75 | -5.48% | 1,118 |
| Dec 8, 2025 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,124.69 | -1.86% | 20 |
| Dec 2, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,221.56 | 3.65% | 1 |
| Nov 20, 2025 | 5,000.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,037.50 | -0.95% | 340 |
| Nov 19, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,085.94 | - | 11 |
| Nov 6, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,085.94 | - | 12 |
| Nov 5, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,085.94 | -1.50% | 49 |
| Nov 3, 2025 | 5,010.00 | 5,330.00 | 5,010.00 | 5,330.00 | 5,163.44 | 1.91% | 14 |
| Oct 28, 2025 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,066.56 | 0.58% | 100 |
| Oct 17, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,037.50 | - | 20 |
| Oct 13, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,037.50 | -0.57% | 156 |
| Oct 10, 2025 | 5,210.00 | 5,230.00 | 5,210.00 | 5,230.00 | 5,066.56 | 0.58% | 305 |
| Oct 1, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,037.50 | -0.76% | 1 |
| Sep 29, 2025 | 5,200.00 | 5,240.00 | 5,200.00 | 5,240.00 | 5,076.25 | 0.19% | 2 |
| Sep 26, 2025 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,066.56 | 0.38% | 1 |
| Sep 25, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,047.19 | - | 110 |
| Sep 24, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,047.19 | -1.14% | 1 |
| Sep 23, 2025 | 5,250.00 | 5,270.00 | 5,250.00 | 5,270.00 | 5,105.31 | 0.57% | 2 |
| Sep 22, 2025 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,076.25 | -5.24% | 1 |
| Sep 19, 2025 | 5,210.00 | 5,530.00 | 5,200.00 | 5,530.00 | 5,357.19 | -0.36% | 6,400 |
| Sep 18, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,376.56 | - | 353 |
| Sep 17, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,376.56 | 2.78% | 254 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,231.25 | 0.75% | 10 |
| Sep 12, 2025 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,192.50 | - | 485 |
| Sep 11, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,192.50 | -0.74% | 931 |
| Sep 10, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,231.25 | 3.85% | 10 |
| Sep 9, 2025 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,037.50 | - | 10,191 |
| Sep 8, 2025 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 5,037.50 | -3.53% | 610 |
| Sep 5, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,221.56 | - | 184 |
| Sep 4, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,221.56 | 3.65% | 2 |
| Sep 3, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,037.50 | -5.11% | 2,810 |
| Sep 1, 2025 | 5,480.00 | 5,490.00 | 5,480.00 | 5,480.00 | 5,308.75 | 1.48% | 500 |
| Aug 25, 2025 | 5,380.00 | 5,400.00 | 5,380.00 | 5,400.00 | 5,231.25 | - | 28,302 |
| Aug 21, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,231.25 | 3.85% | 2 |
| Aug 19, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,037.50 | -3.70% | 1 |
| Aug 14, 2025 | 5,600.00 | 5,790.00 | 5,220.00 | 5,400.00 | 5,231.25 | 3.85% | 22 |
| Aug 13, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,037.50 | -3.70% | 451 |
| Aug 11, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,231.25 | 3.85% | 10 |