Ga Innodus Co., Ltd. (XKON:076340)
South Korea · Delayed Price · Currency is KRW 4,285.00
-15.00 (-0.35%)
At close: Oct 1, 2026
Ga Innodus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,100.00 | 4,395.00 | 4,100.00 | 4,285.00 | 4,285.00 | -0.35% | 26 |
| Sep 30, 2026 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 4,300.00 | 0.23% | 20 |
| Sep 29, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.12% | 1 |
| Sep 28, 2026 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.59% | 1 |
| Sep 23, 2026 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1.79% | 1 |
| Sep 22, 2026 | 4,195.00 | 4,195.00 | 4,185.00 | 4,185.00 | 4,185.00 | -2.33% | 92 |
| Sep 21, 2026 | 4,195.00 | 4,290.00 | 4,195.00 | 4,285.00 | 4,285.00 | - | 32 |
| Sep 18, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,285.00 | 4,285.00 | -1.83% | 13 |
| Sep 17, 2026 | 4,100.00 | 4,365.00 | 4,100.00 | 4,365.00 | 4,365.00 | -0.11% | 3 |
| Sep 16, 2026 | 4,100.00 | 4,370.00 | 4,100.00 | 4,370.00 | 4,370.00 | 0.58% | 3 |
| Sep 15, 2026 | 4,350.00 | 4,350.00 | 4,100.00 | 4,345.00 | 4,345.00 | 1.05% | 3 |
| Sep 14, 2026 | 4,500.00 | 4,500.00 | 4,295.00 | 4,300.00 | 4,300.00 | 1.18% | 21 |
| Sep 11, 2026 | 4,240.00 | 4,250.00 | 4,000.00 | 4,250.00 | 4,250.00 | - | 29 |
| Sep 10, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.70% | 1 |
| Sep 9, 2026 | 4,255.00 | 4,280.00 | 4,255.00 | 4,280.00 | 4,280.00 | -0.23% | 13 |
| Sep 8, 2026 | 4,080.00 | 4,290.00 | 3,995.00 | 4,290.00 | 4,290.00 | 4.76% | 718 |
| Sep 7, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.86% | 1 |
| Sep 4, 2026 | 4,050.00 | 4,060.00 | 4,035.00 | 4,060.00 | 4,060.00 | -0.85% | 125 |
| Sep 3, 2026 | 4,100.00 | 4,125.00 | 3,900.00 | 4,095.00 | 4,095.00 | -2.38% | 10,111 |
| Sep 2, 2026 | 4,195.00 | 4,195.00 | 4,000.00 | 4,195.00 | 4,195.00 | -1.99% | 196 |
| Sep 1, 2026 | 4,215.00 | 4,280.00 | 4,215.00 | 4,280.00 | 4,280.00 | -0.35% | 8 |
| Aug 31, 2026 | 4,190.00 | 4,300.00 | 4,190.00 | 4,295.00 | 4,295.00 | 0.35% | 24 |
| Aug 28, 2026 | 4,100.00 | 4,400.00 | 3,800.00 | 4,280.00 | 4,280.00 | -2.73% | 2,393 |
| Aug 27, 2026 | 4,295.00 | 4,400.00 | 4,295.00 | 4,400.00 | 4,400.00 | 2.44% | 21 |
| Aug 25, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 2.63% | 1 |
| Aug 24, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 1.21% | 1 |
| Aug 21, 2026 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | -1.55% | 101 |
| Aug 20, 2026 | 4,200.00 | 4,400.00 | 4,005.00 | 4,200.00 | 4,200.00 | -6.56% | 2,002 |
| Aug 19, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,495.00 | 4,495.00 | 0.45% | 3 |
| Aug 18, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,475.00 | 4,475.00 | 4.07% | 22 |
| Aug 14, 2026 | 4,395.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4.75% | 13 |
| Aug 13, 2026 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | -6.70% | 1 |
| Aug 11, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4.76% | 1 |
| Aug 5, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 10 |
| Aug 4, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.44% | 1 |
| Aug 3, 2026 | 4,200.00 | 4,395.00 | 4,200.00 | 4,395.00 | 4,395.00 | 4.64% | 2 |
| Jul 31, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 1 |
| Jul 30, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 40 |
| Jul 29, 2026 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 0.12% | 11 |
| Jul 28, 2026 | 4,040.00 | 4,295.00 | 3,870.00 | 4,295.00 | 4,295.00 | - | 83 |
| Jul 24, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | -1.72% | 1 |
| Jul 21, 2026 | 4,385.00 | 4,395.00 | 4,000.00 | 4,370.00 | 4,370.00 | -0.57% | 1,212 |
| Jul 20, 2026 | 4,195.00 | 4,395.00 | 4,195.00 | 4,395.00 | 4,395.00 | 4.64% | 50 |
| Jul 14, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 5.00% | 2 |
| Jul 13, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.87% | 252 |
| Jul 10, 2026 | 4,375.00 | 4,375.00 | 3,820.00 | 4,035.00 | 4,035.00 | -8.19% | 3,840 |
| Jul 6, 2026 | 4,105.00 | 4,395.00 | 4,015.00 | 4,395.00 | 4,395.00 | -2.33% | 1,390 |
| Jul 3, 2026 | 4,200.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | -2.17% | 553 |
| Jun 29, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4.55% | 2 |
| Jun 26, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 510 |