Ga Innodus Co., Ltd. (XKON:076340)
South Korea · Delayed Price · Currency is KRW 5,400.00
+200.00 (3.85%)
At close: Aug 21, 2025, 3:30 PM KST
Ga Innodus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 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 | - | -3.70% | 1 |
| Aug 14, 2025 | 5,600.00 | 5,790.00 | 5,220.00 | 5,400.00 | - | 3.85% | 22 |
| Aug 13, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | - | -3.70% | 451 |
| Aug 11, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 3.85% | 10 |
| Aug 6, 2025 | 5,340.00 | 6,100.00 | 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 | - | -2.01% | 1,379 |
| Aug 4, 2025 | 5,230.00 | 5,460.00 | 5,230.00 | 5,460.00 | - | -2.15% | 6 |
| Aug 1, 2025 | 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 | - | 0.19% | 1 |
| Jul 30, 2025 | 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 | - | -4.36% | 10,004 |
| Jul 28, 2025 | 5,600.00 | 5,600.00 | 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 | - | - | 1 |
| Jul 22, 2025 | 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 | - | - | 297 |
| Jul 15, 2025 | 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 | - | -3.33% | 3,022 |
| Jul 11, 2025 | 5,260.00 | 7,000.00 | 5,260.00 | 6,000.00 | - | -2.91% | 18,264 |
| Jul 10, 2025 | 5,210.00 | 6,180.00 | 5,210.00 | 6,180.00 | - | 14.44% | 31 |
| Jul 9, 2025 | 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 | - | - | 269 |
| Jun 27, 2025 | 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 | - | - | 359 |
| Jun 23, 2025 | 5,210.00 | 5,400.00 | 5,210.00 | 5,400.00 | - | -1.82% | 21 |
| Jun 19, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | - | -1.79% | 5,002 |
| Jun 17, 2025 | 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 | - | 1.85% | 1 |
| Jun 9, 2025 | 5,400.00 | 5,400.00 | 5,260.00 | 5,400.00 | - | 3.85% | 195 |
| Jun 4, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | - | 1.96% | 92 |
| Jun 2, 2025 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | - | -1.92% | 1,000 |
| May 30, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | -7.14% | 5 |
| May 20, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 7.69% | 1 |
| May 19, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | - | -3.70% | 200 |
| May 15, 2025 | 5,600.00 | 5,810.00 | 5,400.00 | 5,400.00 | - | -6.74% | 101 |
| May 7, 2025 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | - | 3.39% | 8 |
| May 2, 2025 | 5,600.00 | 6,000.00 | 5,600.00 | 5,600.00 | - | 3.70% | 150 |
| Apr 30, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | -1.82% | 5 |
| Apr 29, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | - | -8.33% | 2,733 |
| Apr 28, 2025 | 5,600.00 | 6,400.00 | 5,500.00 | 6,000.00 | - | 9.09% | 152 |
| Apr 23, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | - | -1.61% | 1,017 |
| Apr 22, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | 1.64% | 1 |
| Apr 11, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - | 1 |
| Apr 8, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | -1.61% | 3,500 |
| Apr 7, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | - | 1 |
| Apr 2, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | - | 1 |
| Mar 26, 2025 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | - | - | 8 |
| Mar 25, 2025 | 5,580.00 | 5,590.00 | 5,580.00 | 5,590.00 | - | 6.88% | 15 |
| Mar 14, 2025 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | - | 0.19% | 10 |
| Mar 7, 2025 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | - | -2.06% | 2 |