Ga Innodus Co., Ltd. (XKON:076340)
5,610.00
0.00 (0.00%)
At close: Jul 24, 2025, 3:30 PM KST
Ga Innodus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 27, 2025 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | - | 0.38% | 5 |
Feb 25, 2025 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | - | -5.01% | 5 |
Feb 24, 2025 | 5,350.00 | 5,590.00 | 5,350.00 | 5,590.00 | - | 4.49% | 21 |
Feb 21, 2025 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | - | -4.46% | 1,000 |
Feb 14, 2025 | 5,270.00 | 5,600.00 | 5,270.00 | 5,600.00 | - | 6.26% | 21 |
Feb 13, 2025 | 5,290.00 | 5,290.00 | 5,270.00 | 5,270.00 | - | -5.72% | 3 |
Feb 12, 2025 | 5,350.00 | 5,590.00 | 5,350.00 | 5,590.00 | - | - | 2 |
Feb 10, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | -0.18% | 600 |