GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11,480.00 | 11,840.00 | 11,140.00 | 11,340.00 | 9,611.10 | 492,855 |
| 2024-07-26 | 11,430.00 | 11,780.00 | 11,310.00 | 11,450.00 | 9,704.33 | 396,428 |
| 2024-07-25 | 11,830.00 | 12,190.00 | 11,380.00 | 11,470.00 | 9,721.28 | 597,355 |
| 2024-07-24 | 12,000.00 | 12,230.00 | 11,930.00 | 11,970.00 | 10,145.05 | 276,402 |
| 2024-07-23 | 11,940.00 | 12,410.00 | 11,940.00 | 12,120.00 | 10,272.19 | 309,096 |
| 2024-07-22 | 12,250.00 | 12,280.00 | 11,690.00 | 11,990.00 | 10,162.01 | 474,332 |
| 2024-07-19 | 12,600.00 | 12,730.00 | 12,140.00 | 12,200.00 | 10,339.99 | 1,040,432 |
| 2024-07-18 | 12,120.00 | 12,750.00 | 12,060.00 | 12,240.00 | 10,373.89 | 650,536 |
| 2024-07-17 | 12,750.00 | 12,900.00 | 12,180.00 | 12,200.00 | 10,339.99 | 860,507 |
| 2024-07-16 | 12,420.00 | 12,630.00 | 12,030.00 | 12,500.00 | 10,594.25 | 741,721 |
| 2024-07-15 | 12,600.00 | 12,680.00 | 12,340.00 | 12,460.00 | 10,560.35 | 900,028 |
| 2024-07-12 | 11,600.00 | 12,700.00 | 11,600.00 | 12,590.00 | 10,670.53 | 1,238,571 |
| 2024-07-11 | 12,030.00 | 12,060.00 | 11,620.00 | 11,800.00 | 10,000.97 | 482,676 |
| 2024-07-10 | 12,090.00 | 12,440.00 | 11,790.00 | 12,030.00 | 10,195.91 | 819,870 |
| 2024-07-09 | 11,650.00 | 12,800.00 | 11,650.00 | 12,100.00 | 10,255.24 | 1,646,871 |
| 2024-07-08 | 12,050.00 | 12,280.00 | 11,590.00 | 11,880.00 | 10,068.78 | 850,900 |
| 2024-07-05 | 11,400.00 | 12,000.00 | 11,370.00 | 11,830.00 | 10,026.40 | 1,173,665 |
| 2024-07-04 | 10,780.00 | 11,700.00 | 10,570.00 | 11,330.00 | 9,602.63 | 1,130,555 |
| 2024-07-03 | 10,250.00 | 10,660.00 | 10,070.00 | 10,600.00 | 8,983.93 | 531,543 |
| 2024-07-02 | 10,720.00 | 10,880.00 | 9,990.00 | 10,300.00 | 8,729.66 | 1,185,294 |
| 2024-07-01 | 10,380.00 | 11,040.00 | 10,250.00 | 10,880.00 | 9,221.24 | 698,321 |
| 2024-06-28 | 10,180.00 | 10,540.00 | 10,040.00 | 10,380.00 | 8,797.47 | 274,724 |
| 2024-06-27 | 10,120.00 | 10,340.00 | 10,120.00 | 10,180.00 | 8,627.96 | 182,449 |
| 2024-06-26 | 10,320.00 | 10,480.00 | 9,970.00 | 10,280.00 | 8,712.71 | 435,021 |
| 2024-06-25 | 10,180.00 | 10,500.00 | 9,920.00 | 10,320.00 | 8,746.61 | 406,676 |
| 2024-06-24 | 10,690.00 | 10,890.00 | 10,240.00 | 10,270.00 | 8,704.24 | 316,285 |
| 2024-06-21 | 10,890.00 | 11,080.00 | 10,190.00 | 10,720.00 | 9,085.63 | 544,082 |
| 2024-06-20 | 10,260.00 | 10,810.00 | 10,160.00 | 10,720.00 | 9,085.63 | 467,061 |
| 2024-06-19 | 10,150.00 | 10,370.00 | 9,990.00 | 10,330.00 | 8,755.09 | 320,024 |
| 2024-06-18 | 10,250.00 | 10,400.00 | 10,120.00 | 10,240.00 | 8,678.81 | 318,662 |
| 2024-06-17 | 10,280.00 | 10,460.00 | 10,200.00 | 10,250.00 | 8,687.29 | 245,377 |
| 2024-06-14 | 10,820.00 | 10,840.00 | 10,220.00 | 10,320.00 | 8,746.61 | 600,901 |
| 2024-06-13 | 11,280.00 | 11,300.00 | 10,530.00 | 10,740.00 | 9,102.58 | 1,258,135 |
| 2024-06-12 | 11,630.00 | 11,800.00 | 11,090.00 | 11,150.00 | 9,450.07 | 470,831 |
| 2024-06-11 | 11,760.00 | 12,210.00 | 11,450.00 | 11,580.00 | 9,814.51 | 941,725 |
| 2024-06-10 | 10,980.00 | 11,720.00 | 10,830.00 | 11,460.00 | 9,712.81 | 721,611 |
| 2024-06-07 | 11,330.00 | 11,490.00 | 10,950.00 | 11,180.00 | 9,475.50 | 544,918 |
| 2024-06-05 | 11,420.00 | 11,530.00 | 10,880.00 | 11,330.00 | 9,602.63 | 624,616 |
| 2024-06-04 | 11,740.00 | 12,210.00 | 11,190.00 | 11,380.00 | 9,645.01 | 1,547,888 |
| 2024-06-03 | 11,800.00 | 12,120.00 | 11,630.00 | 11,700.00 | 9,916.22 | 449,747 |
| 2024-05-31 | 11,710.00 | 11,840.00 | 11,510.00 | 11,610.00 | 9,839.94 | 314,091 |
| 2024-05-30 | 12,020.00 | 12,050.00 | 11,410.00 | 11,570.00 | 9,806.04 | 701,789 |
| 2024-05-29 | 12,270.00 | 12,270.00 | 11,900.00 | 12,020.00 | 10,187.43 | 564,092 |
| 2024-05-28 | 12,150.00 | 13,200.00 | 12,080.00 | 12,280.00 | 10,407.79 | 1,860,383 |
| 2024-05-27 | 12,730.00 | 14,000.00 | 11,760.00 | 12,430.00 | 10,534.92 | 4,073,508 |
| 2024-05-24 | 12,840.00 | 12,910.00 | 12,640.00 | 12,830.00 | 10,873.94 | 477,006 |
| 2024-05-23 | 12,910.00 | 13,200.00 | 12,740.00 | 13,000.00 | 11,018.02 | 449,422 |
| 2024-05-22 | 13,640.00 | 13,790.00 | 12,850.00 | 13,010.00 | 11,026.50 | 815,658 |
| 2024-05-21 | 13,750.00 | 13,770.00 | 13,420.00 | 13,620.00 | 11,543.50 | 296,733 |
| 2024-05-20 | 13,590.00 | 13,950.00 | 13,410.00 | 13,610.00 | 11,535.02 | 734,395 |
| 2024-05-17 | 12,800.00 | 13,670.00 | 12,610.00 | 13,530.00 | 11,467.22 | 1,102,371 |
| 2024-05-16 | 13,150.00 | 13,350.00 | 13,090.00 | 13,250.00 | 11,229.91 | 599,319 |
| 2024-05-14 | 12,700.00 | 12,950.00 | 12,580.00 | 12,870.00 | 10,907.84 | 400,362 |
| 2024-05-13 | 12,890.00 | 12,930.00 | 12,460.00 | 12,550.00 | 10,636.63 | 372,753 |
| 2024-05-10 | 13,130.00 | 13,200.00 | 12,660.00 | 12,780.00 | 10,831.56 | 465,972 |
| 2024-05-09 | 13,210.00 | 13,350.00 | 12,940.00 | 13,000.00 | 11,018.02 | 389,878 |
| 2024-05-08 | 13,690.00 | 13,780.00 | 13,140.00 | 13,350.00 | 11,314.66 | 904,066 |
| 2024-05-07 | 13,460.00 | 13,810.00 | 13,250.00 | 13,250.00 | 11,229.91 | 579,583 |
| 2024-05-03 | 13,110.00 | 13,630.00 | 13,010.00 | 13,390.00 | 11,348.56 | 1,030,285 |
| 2024-05-02 | 13,000.00 | 13,260.00 | 12,760.00 | 12,930.00 | 10,958.69 | 606,216 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.