GI Innovation, Inc. (KOSDAQ:358570)
South Korea
· Delayed Price · Currency is KRW 18,890
+70 (0.37%)
At close: Dec 5, 2025
GI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,840.00 | 19,050.00 | 17,600.00 | 18,890.00 | 18,890.00 | 0.37% | 1,050,607 |
| Dec 4, 2025 | 18,190.00 | 18,860.00 | 18,010.00 | 18,820.00 | 18,820.00 | 2.39% | 656,191 |
| Dec 3, 2025 | 18,880.00 | 19,420.00 | 17,900.00 | 18,380.00 | 18,380.00 | -0.86% | 833,166 |
| Dec 2, 2025 | 18,290.00 | 18,930.00 | 18,090.00 | 18,540.00 | 18,540.00 | -0.59% | 641,045 |
| Dec 1, 2025 | 19,290.00 | 19,380.00 | 18,290.00 | 18,650.00 | 18,650.00 | -0.75% | 822,861 |
| Nov 28, 2025 | 17,970.00 | 19,070.00 | 17,660.00 | 18,790.00 | 18,790.00 | 5.03% | 1,118,238 |
| Nov 27, 2025 | 17,500.00 | 18,470.00 | 17,240.00 | 17,890.00 | 17,890.00 | 4.87% | 663,364 |
| Nov 26, 2025 | 16,600.00 | 17,330.00 | 16,400.00 | 17,060.00 | 17,060.00 | 4.41% | 413,021 |
| Nov 25, 2025 | 17,120.00 | 17,630.00 | 16,300.00 | 16,340.00 | 16,340.00 | -4.44% | 563,723 |
| Nov 24, 2025 | 17,900.00 | 17,940.00 | 16,610.00 | 17,100.00 | 17,100.00 | -3.23% | 655,220 |
| Nov 21, 2025 | 17,680.00 | 18,290.00 | 17,460.00 | 17,670.00 | 17,670.00 | -4.59% | 579,929 |
| Nov 20, 2025 | 18,090.00 | 18,630.00 | 17,810.00 | 18,520.00 | 18,520.00 | 0.54% | 716,507 |
| Nov 19, 2025 | 19,110.00 | 19,110.00 | 17,800.00 | 18,420.00 | 18,420.00 | -2.33% | 699,142 |
| Nov 18, 2025 | 19,300.00 | 19,640.00 | 18,340.00 | 18,860.00 | 18,860.00 | -1.36% | 970,466 |
| Nov 17, 2025 | 18,070.00 | 19,500.00 | 17,710.00 | 19,120.00 | 19,120.00 | 5.93% | 1,567,757 |
| Nov 14, 2025 | 17,030.00 | 18,600.00 | 17,030.00 | 18,050.00 | 18,050.00 | 2.85% | 1,328,803 |
| Nov 13, 2025 | 17,370.00 | 18,150.00 | 16,700.00 | 17,550.00 | 17,550.00 | 3.05% | 1,442,910 |
| Nov 12, 2025 | 15,390.00 | 17,150.00 | 15,180.00 | 17,030.00 | 17,030.00 | 14.30% | 2,082,155 |
| Nov 11, 2025 | 14,780.00 | 14,940.00 | 14,370.00 | 14,900.00 | 14,900.00 | 1.92% | 418,823 |
| Nov 10, 2025 | 14,800.00 | 15,070.00 | 14,190.00 | 14,620.00 | 14,620.00 | -4.51% | 500,439 |
| Nov 7, 2025 | 15,340.00 | 15,650.00 | 15,030.00 | 15,310.00 | 15,310.00 | -2.92% | 369,779 |
| Nov 6, 2025 | 16,340.00 | 16,420.00 | 15,600.00 | 15,770.00 | 15,770.00 | -0.69% | 382,448 |
| Nov 5, 2025 | 16,650.00 | 16,650.00 | 15,390.00 | 15,880.00 | 15,880.00 | -0.94% | 922,172 |
| Nov 4, 2025 | 15,520.00 | 16,300.00 | 15,130.00 | 16,030.00 | 16,030.00 | 2.30% | 801,405 |
| Nov 3, 2025 | 15,230.00 | 15,810.00 | 15,030.00 | 15,670.00 | 15,670.00 | 3.77% | 606,430 |
| Oct 31, 2025 | 15,150.00 | 15,440.00 | 14,950.00 | 15,100.00 | 15,100.00 | -0.33% | 553,144 |
| Oct 30, 2025 | 15,340.00 | 15,860.00 | 15,020.00 | 15,150.00 | 15,150.00 | 0.13% | 458,728 |
| Oct 29, 2025 | 15,750.00 | 15,800.00 | 14,900.00 | 15,130.00 | 15,130.00 | -4.66% | 597,891 |
| Oct 28, 2025 | 15,800.00 | 16,240.00 | 15,430.00 | 15,870.00 | 15,870.00 | 4.13% | 611,994 |
| Oct 27, 2025 | 14,510.00 | 15,800.00 | 14,300.00 | 15,240.00 | 15,240.00 | 1.87% | 1,103,806 |
| Oct 24, 2025 | 14,810.00 | 15,170.00 | 14,640.00 | 14,960.00 | 14,960.00 | -0.07% | 571,552 |
| Oct 23, 2025 | 15,050.00 | 15,470.00 | 14,880.00 | 14,970.00 | 14,970.00 | -0.27% | 620,033 |
| Oct 22, 2025 | 15,790.00 | 15,790.00 | 14,560.00 | 15,010.00 | 15,010.00 | -4.09% | 1,206,723 |
| Oct 21, 2025 | 17,040.00 | 17,050.00 | 15,160.00 | 15,650.00 | 15,650.00 | -7.78% | 1,694,821 |
| Oct 20, 2025 | 17,110.00 | 17,300.00 | 16,770.00 | 16,970.00 | 16,970.00 | -0.06% | 458,834 |
| Oct 17, 2025 | 17,230.00 | 17,400.00 | 16,690.00 | 16,980.00 | 16,980.00 | -0.76% | 639,760 |
| Oct 16, 2025 | 17,760.00 | 17,880.00 | 17,050.00 | 17,110.00 | 17,110.00 | -2.78% | 673,932 |
| Oct 15, 2025 | 18,580.00 | 18,910.00 | 17,580.00 | 17,600.00 | 17,600.00 | -5.22% | 790,128 |
| Oct 14, 2025 | 19,160.00 | 19,550.00 | 18,300.00 | 18,570.00 | 18,570.00 | -2.31% | 588,036 |
| Oct 13, 2025 | 19,350.00 | 19,800.00 | 18,870.00 | 19,010.00 | 19,010.00 | -3.80% | 472,981 |
| Oct 10, 2025 | 19,370.00 | 19,770.00 | 18,410.00 | 19,760.00 | 19,760.00 | 3.46% | 754,891 |
| Oct 2, 2025 | 19,290.00 | 19,290.00 | 18,740.00 | 19,100.00 | 19,100.00 | 1.38% | 528,048 |
| Oct 1, 2025 | 18,770.00 | 19,430.00 | 18,690.00 | 18,840.00 | 18,840.00 | 1.45% | 445,817 |
| Sep 30, 2025 | 19,210.00 | 19,570.00 | 18,350.00 | 18,570.00 | 18,570.00 | -2.01% | 493,396 |
| Sep 29, 2025 | 18,980.00 | 19,250.00 | 18,230.00 | 18,950.00 | 18,950.00 | 6.58% | 942,980 |
| Sep 26, 2025 | 18,260.00 | 18,300.00 | 17,510.00 | 17,780.00 | 17,780.00 | -2.63% | 386,372 |
| Sep 25, 2025 | 18,830.00 | 18,970.00 | 18,130.00 | 18,260.00 | 18,260.00 | -4.15% | 527,497 |
| Sep 24, 2025 | 19,910.00 | 19,920.00 | 18,810.00 | 19,050.00 | 19,050.00 | -4.56% | 769,148 |
| Sep 23, 2025 | 19,990.00 | 21,000.00 | 19,680.00 | 19,960.00 | 19,960.00 | 0.81% | 1,110,781 |
| Sep 22, 2025 | 19,310.00 | 19,980.00 | 18,900.00 | 19,800.00 | 19,800.00 | 3.50% | 790,236 |