GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea
· Delayed Price · Currency is KRW 34,400
-200 (-0.58%)
At close: Dec 5, 2025
GigaVis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,600.00 | 34,600.00 | 33,700.00 | 34,400.00 | 34,400.00 | -0.58% | 25,705 |
| Dec 4, 2025 | 35,600.00 | 35,600.00 | 33,900.00 | 34,600.00 | 34,600.00 | -3.35% | 51,173 |
| Dec 3, 2025 | 35,200.00 | 35,800.00 | 34,800.00 | 35,800.00 | 35,800.00 | 2.29% | 29,966 |
| Dec 2, 2025 | 35,600.00 | 35,600.00 | 34,750.00 | 35,000.00 | 35,000.00 | -0.85% | 23,839 |
| Dec 1, 2025 | 35,200.00 | 35,950.00 | 34,150.00 | 35,300.00 | 35,300.00 | 2.02% | 38,621 |
| Nov 28, 2025 | 33,650.00 | 34,900.00 | 33,450.00 | 34,600.00 | 34,600.00 | 5.01% | 40,783 |
| Nov 27, 2025 | 33,350.00 | 33,450.00 | 32,750.00 | 32,950.00 | 32,950.00 | 0.46% | 19,809 |
| Nov 26, 2025 | 34,350.00 | 34,350.00 | 32,550.00 | 32,800.00 | 32,800.00 | -3.39% | 27,341 |
| Nov 25, 2025 | 32,600.00 | 34,200.00 | 32,250.00 | 33,950.00 | 33,950.00 | 6.59% | 40,644 |
| Nov 24, 2025 | 31,350.00 | 32,150.00 | 30,550.00 | 31,850.00 | 31,850.00 | 2.58% | 29,997 |
| Nov 21, 2025 | 32,300.00 | 32,400.00 | 30,650.00 | 31,050.00 | 31,050.00 | -7.45% | 41,961 |
| Nov 20, 2025 | 33,100.00 | 34,400.00 | 33,100.00 | 33,550.00 | 33,550.00 | 4.35% | 36,167 |
| Nov 19, 2025 | 32,250.00 | 35,350.00 | 31,150.00 | 32,150.00 | 32,150.00 | 1.58% | 62,279 |
| Nov 18, 2025 | 32,350.00 | 32,800.00 | 31,300.00 | 31,650.00 | 31,650.00 | -1.40% | 25,307 |
| Nov 17, 2025 | 32,300.00 | 33,100.00 | 31,600.00 | 32,100.00 | 32,100.00 | 0.31% | 19,825 |
| Nov 14, 2025 | 33,000.00 | 33,650.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.90% | 38,591 |
| Nov 13, 2025 | 33,650.00 | 34,350.00 | 33,350.00 | 33,650.00 | 33,650.00 | -1.61% | 19,457 |
| Nov 12, 2025 | 34,650.00 | 34,650.00 | 33,150.00 | 34,200.00 | 34,200.00 | 0.15% | 19,776 |
| Nov 11, 2025 | 34,450.00 | 35,200.00 | 33,700.00 | 34,150.00 | 34,150.00 | 0.29% | 20,037 |
| Nov 10, 2025 | 33,350.00 | 34,400.00 | 33,050.00 | 34,050.00 | 34,050.00 | 2.25% | 15,630 |
| Nov 7, 2025 | 34,100.00 | 34,450.00 | 33,250.00 | 33,300.00 | 33,300.00 | -4.17% | 41,052 |
| Nov 6, 2025 | 35,300.00 | 36,450.00 | 34,000.00 | 34,750.00 | 34,750.00 | 0.72% | 30,589 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 33,000.00 | 34,500.00 | 34,500.00 | -4.30% | 54,852 |
| Nov 4, 2025 | 37,000.00 | 37,000.00 | 35,500.00 | 36,050.00 | 36,050.00 | -1.10% | 53,405 |
| Nov 3, 2025 | 34,700.00 | 37,000.00 | 34,700.00 | 36,450.00 | 36,450.00 | 5.35% | 90,570 |
| Oct 31, 2025 | 34,800.00 | 34,800.00 | 33,800.00 | 34,600.00 | 34,600.00 | -0.14% | 24,577 |
| Oct 30, 2025 | 34,500.00 | 35,100.00 | 34,000.00 | 34,650.00 | 34,650.00 | 0.43% | 48,280 |
| Oct 29, 2025 | 35,200.00 | 35,450.00 | 34,050.00 | 34,500.00 | 34,500.00 | 0.88% | 52,699 |
| Oct 28, 2025 | 35,400.00 | 36,200.00 | 34,000.00 | 34,200.00 | 34,200.00 | -0.29% | 75,053 |
| Oct 27, 2025 | 34,300.00 | 34,900.00 | 34,050.00 | 34,300.00 | 34,300.00 | 1.33% | 37,598 |
| Oct 24, 2025 | 34,350.00 | 34,400.00 | 33,300.00 | 33,850.00 | 33,850.00 | 2.11% | 47,051 |
| Oct 23, 2025 | 33,300.00 | 33,750.00 | 32,700.00 | 33,150.00 | 33,150.00 | -2.07% | 37,294 |
| Oct 22, 2025 | 34,650.00 | 34,650.00 | 33,450.00 | 33,850.00 | 33,850.00 | -1.88% | 36,599 |
| Oct 21, 2025 | 36,700.00 | 36,700.00 | 34,300.00 | 34,500.00 | 34,500.00 | - | 80,682 |
| Oct 20, 2025 | 34,950.00 | 35,350.00 | 34,300.00 | 34,500.00 | 34,500.00 | 0.15% | 34,445 |
| Oct 17, 2025 | 35,900.00 | 36,950.00 | 34,350.00 | 34,450.00 | 34,450.00 | -7.39% | 118,496 |
| Oct 16, 2025 | 38,300.00 | 38,300.00 | 36,850.00 | 37,200.00 | 37,200.00 | -1.85% | 74,810 |
| Oct 15, 2025 | 37,800.00 | 38,400.00 | 36,850.00 | 37,900.00 | 37,900.00 | 0.53% | 97,792 |
| Oct 14, 2025 | 40,250.00 | 40,950.00 | 37,150.00 | 37,700.00 | 37,700.00 | -4.92% | 88,736 |
| Oct 13, 2025 | 39,050.00 | 42,500.00 | 39,050.00 | 39,650.00 | 39,650.00 | -2.94% | 66,549 |
| Oct 10, 2025 | 42,000.00 | 42,500.00 | 40,250.00 | 40,850.00 | 40,850.00 | 3.81% | 125,253 |
| Oct 2, 2025 | 42,000.00 | 42,500.00 | 38,900.00 | 39,350.00 | 39,350.00 | -3.55% | 131,340 |
| Oct 1, 2025 | 37,250.00 | 41,000.00 | 37,050.00 | 40,800.00 | 40,800.00 | 13.02% | 273,176 |
| Sep 30, 2025 | 37,100.00 | 37,950.00 | 35,800.00 | 36,100.00 | 36,100.00 | -2.70% | 99,183 |
| Sep 29, 2025 | 36,300.00 | 37,200.00 | 36,100.00 | 37,100.00 | 37,100.00 | 2.20% | 33,838 |
| Sep 26, 2025 | 38,350.00 | 38,350.00 | 36,050.00 | 36,300.00 | 36,300.00 | -6.80% | 105,407 |
| Sep 25, 2025 | 37,950.00 | 39,700.00 | 37,650.00 | 38,950.00 | 38,950.00 | 0.26% | 71,365 |
| Sep 24, 2025 | 37,400.00 | 39,350.00 | 36,750.00 | 38,850.00 | 38,850.00 | 1.04% | 113,616 |
| Sep 23, 2025 | 38,600.00 | 38,850.00 | 36,700.00 | 38,450.00 | 38,450.00 | 1.85% | 89,747 |
| Sep 22, 2025 | 36,700.00 | 38,900.00 | 36,100.00 | 37,750.00 | 37,750.00 | 2.86% | 97,220 |