Ga Innodus Co., Ltd. (XKON:076340)
South Korea · Delayed Price · Currency is KRW 4,060.00
-35.00 (-0.85%)
At close: Sep 4, 2026
Ga Innodus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 50 |
| Jun 23, 2026 | 4,200.00 | 4,700.00 | 4,200.00 | 4,500.00 | 4,500.00 | 8.43% | 91 |
| Jun 22, 2026 | 4,305.00 | 4,305.00 | 4,100.00 | 4,150.00 | 4,150.00 | -9.78% | 143 |
| Jun 19, 2026 | 4,310.00 | 4,600.00 | 4,305.00 | 4,600.00 | 4,600.00 | 2.22% | 26 |
| Jun 2, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 4,997 |
| May 29, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 1 |
| May 26, 2026 | 4,600.00 | 4,605.00 | 4,600.00 | 4,600.00 | 4,600.00 | -18.00% | 1,497 |
| May 14, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 14.61% | 30 |
| May 13, 2026 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4.04% | - |
| May 12, 2026 | 4,705.00 | 4,705.00 | 4,700.00 | 4,705.00 | 4,705.00 | - | 6,348 |
| May 11, 2026 | 4,600.00 | 5,270.00 | 4,600.00 | 4,705.00 | 4,705.00 | 9.04% | 1,304 |
| May 6, 2026 | 4,575.00 | 4,575.00 | 4,315.00 | 4,315.00 | 4,315.00 | -5.68% | 183 |
| Apr 29, 2026 | 4,205.00 | 4,575.00 | 4,200.00 | 4,575.00 | 4,575.00 | -0.65% | 503 |
| Apr 22, 2026 | 4,605.00 | 4,605.00 | 4,450.00 | 4,605.00 | 4,605.00 | -0.86% | 3 |
| Apr 17, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 0.43% | 4 |
| Apr 16, 2026 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 2.78% | 1 |
| Apr 15, 2026 | 4,700.00 | 5,000.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 6,636 |