GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12,900.00 | 13,580.00 | 12,770.00 | 13,140.00 | 11,136.68 | 1,883,517 |
| 2024-04-29 | 13,050.00 | 13,210.00 | 12,550.00 | 12,810.00 | 10,856.99 | 667,921 |
| 2024-04-26 | 13,070.00 | 13,160.00 | 12,670.00 | 12,900.00 | 10,933.27 | 628,131 |
| 2024-04-25 | 13,950.00 | 14,220.00 | 12,900.00 | 12,990.00 | 11,009.55 | 1,138,597 |
| 2024-04-24 | 13,750.00 | 14,250.00 | 13,510.00 | 14,030.00 | 11,890.99 | 994,577 |
| 2024-04-23 | 13,240.00 | 13,900.00 | 13,210.00 | 13,720.00 | 11,628.25 | 1,330,047 |
| 2024-04-22 | 12,480.00 | 13,680.00 | 12,480.00 | 13,170.00 | 11,162.10 | 1,464,399 |
| 2024-04-19 | 12,900.00 | 13,000.00 | 12,000.00 | 12,400.00 | 10,509.50 | 678,832 |
| 2024-04-18 | 12,380.00 | 12,970.00 | 12,200.00 | 12,890.00 | 10,924.79 | 495,971 |
| 2024-04-17 | 12,800.00 | 13,020.00 | 12,390.00 | 12,400.00 | 10,509.50 | 451,771 |
| 2024-04-16 | 12,690.00 | 13,100.00 | 12,530.00 | 12,860.00 | 10,899.37 | 587,329 |
| 2024-04-15 | 13,000.00 | 13,080.00 | 12,700.00 | 12,890.00 | 10,924.79 | 429,038 |
| 2024-04-12 | 13,120.00 | 13,460.00 | 12,860.00 | 13,260.00 | 11,238.38 | 399,186 |
| 2024-04-11 | 12,600.00 | 13,150.00 | 12,350.00 | 13,030.00 | 11,043.45 | 401,089 |
| 2024-04-09 | 12,700.00 | 13,090.00 | 12,650.00 | 12,850.00 | 10,890.89 | 606,770 |
| 2024-04-08 | 13,100.00 | 13,190.00 | 12,360.00 | 12,400.00 | 10,509.50 | 904,088 |
| 2024-04-05 | 13,560.00 | 13,800.00 | 12,900.00 | 13,210.00 | 11,196.00 | 1,056,869 |
| 2024-04-04 | 13,630.00 | 14,320.00 | 13,200.00 | 13,930.00 | 11,806.23 | 1,070,207 |
| 2024-04-03 | 13,300.00 | 13,890.00 | 13,250.00 | 13,630.00 | 11,551.97 | 1,071,408 |
| 2024-04-02 | 14,650.00 | 14,650.00 | 13,190.00 | 13,500.00 | 11,441.79 | 2,148,519 |
| 2024-04-01 | 13,230.00 | 14,500.00 | 13,230.00 | 14,420.00 | 12,221.53 | 2,667,130 |
| 2024-03-29 | 13,150.00 | 13,950.00 | 12,860.00 | 13,210.00 | 11,196.00 | 1,696,696 |
| 2024-03-28 | 12,170.00 | 13,250.00 | 12,170.00 | 13,120.00 | 11,119.73 | 1,785,176 |
| 2024-03-27 | 12,350.00 | 12,480.00 | 12,000.00 | 12,210.00 | 10,348.46 | 818,012 |
| 2024-03-26 | 12,800.00 | 12,800.00 | 12,110.00 | 12,310.00 | 10,433.22 | 952,865 |
| 2024-03-25 | 13,030.00 | 13,100.00 | 12,700.00 | 12,900.00 | 10,933.27 | 744,346 |
| 2024-03-22 | 12,710.00 | 13,240.00 | 12,500.00 | 13,020.00 | 11,034.97 | 1,165,317 |
| 2024-03-21 | 12,600.00 | 12,730.00 | 12,340.00 | 12,650.00 | 10,721.38 | 643,957 |
| 2024-03-20 | 12,780.00 | 12,780.00 | 12,050.00 | 12,390.00 | 10,501.02 | 630,381 |
| 2024-03-19 | 12,570.00 | 13,280.00 | 12,450.00 | 12,610.00 | 10,687.48 | 1,989,889 |
| 2024-03-18 | 12,150.00 | 12,850.00 | 12,000.00 | 12,470.00 | 10,568.82 | 691,232 |
| 2024-03-15 | 12,700.00 | 12,710.00 | 12,010.00 | 12,160.00 | 10,306.09 | 815,478 |
| 2024-03-14 | 13,190.00 | 13,290.00 | 12,500.00 | 12,700.00 | 10,763.76 | 800,114 |
| 2024-03-13 | 13,250.00 | 13,600.00 | 12,770.00 | 13,100.00 | 11,102.78 | 1,123,083 |
| 2024-03-12 | 12,890.00 | 13,590.00 | 12,610.00 | 12,960.00 | 10,984.12 | 1,380,876 |
| 2024-03-11 | 13,680.00 | 14,010.00 | 12,680.00 | 12,790.00 | 10,840.04 | 1,597,900 |
| 2024-03-08 | 13,870.00 | 14,120.00 | 13,130.00 | 13,510.00 | 11,450.27 | 1,807,897 |
| 2024-03-07 | 13,500.00 | 14,500.00 | 13,390.00 | 13,800.00 | 11,696.05 | 3,015,617 |
| 2024-03-06 | 12,290.00 | 13,900.00 | 12,060.00 | 13,700.00 | 11,611.30 | 6,195,950 |
| 2024-03-05 | 11,790.00 | 12,370.00 | 11,790.00 | 12,210.00 | 10,348.46 | 1,032,234 |
| 2024-03-04 | 11,680.00 | 12,340.00 | 11,510.00 | 11,940.00 | 10,119.63 | 1,043,839 |
| 2024-02-29 | 10,840.00 | 11,970.00 | 10,610.00 | 11,790.00 | 9,992.50 | 1,662,101 |
| 2024-02-28 | 11,130.00 | 11,190.00 | 10,710.00 | 10,900.00 | 9,238.19 | 732,359 |
| 2024-02-27 | 11,650.00 | 11,870.00 | 11,080.00 | 11,190.00 | 9,483.97 | 1,206,493 |
| 2024-02-26 | 10,620.00 | 12,270.00 | 10,620.00 | 11,580.00 | 9,814.51 | 3,670,518 |
| 2024-02-23 | 10,200.00 | 10,990.00 | 10,200.00 | 10,520.00 | 8,916.12 | 1,272,752 |
| 2024-02-22 | 10,130.00 | 10,260.00 | 9,810.00 | 10,150.00 | 8,602.53 | 665,755 |
| 2024-02-21 | 10,380.00 | 10,610.00 | 10,000.00 | 10,030.00 | 8,500.83 | 643,901 |
| 2024-02-20 | 10,180.00 | 10,680.00 | 10,100.00 | 10,370.00 | 8,788.99 | 628,738 |
| 2024-02-19 | 11,000.00 | 11,130.00 | 10,140.00 | 10,160.00 | 8,611.01 | 1,217,698 |
| 2024-02-16 | 11,200.00 | 11,410.00 | 10,930.00 | 11,150.00 | 9,450.07 | 446,675 |
| 2024-02-15 | 11,250.00 | 11,500.00 | 10,750.00 | 11,190.00 | 9,483.97 | 959,343 |
| 2024-02-14 | 10,480.00 | 11,570.00 | 10,430.00 | 11,550.00 | 9,789.09 | 438,115 |
| 2024-02-13 | 10,350.00 | 10,780.00 | 10,210.00 | 10,780.00 | 9,136.48 | 373,943 |
| 2024-02-08 | 11,190.00 | 11,290.00 | 10,540.00 | 10,680.00 | 9,051.73 | 406,086 |
| 2024-02-07 | 11,150.00 | 11,390.00 | 11,060.00 | 11,300.00 | 9,577.20 | 135,010 |
| 2024-02-06 | 11,510.00 | 11,510.00 | 11,000.00 | 11,030.00 | 9,348.37 | 239,560 |
| 2024-02-05 | 11,870.00 | 11,870.00 | 11,450.00 | 11,520.00 | 9,763.66 | 173,724 |
| 2024-02-02 | 11,740.00 | 12,200.00 | 11,720.00 | 11,940.00 | 10,119.63 | 163,070 |
| 2024-02-01 | 12,450.00 | 12,450.00 | 11,200.00 | 11,700.00 | 9,916.22 | 717,821 |
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.