GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 22,800.00 | 24,600.00 | 22,500.00 | 23,500.00 | 9,958.60 | 1,565,932 |
| 2023-08-02 | 23,900.00 | 24,600.00 | 22,050.00 | 22,800.00 | 9,661.96 | 1,284,661 |
| 2023-08-01 | 23,250.00 | 24,950.00 | 22,700.00 | 23,300.00 | 9,873.84 | 2,372,393 |
| 2023-07-31 | 21,150.00 | 23,050.00 | 21,150.00 | 23,000.00 | 9,746.71 | 1,299,344 |
| 2023-07-28 | 20,550.00 | 21,550.00 | 19,590.00 | 21,250.00 | 9,005.11 | 766,111 |
| 2023-07-27 | 20,500.00 | 21,550.00 | 20,100.00 | 20,600.00 | 8,729.66 | 832,168 |
| 2023-07-26 | 21,650.00 | 21,950.00 | 19,780.00 | 20,650.00 | 8,750.85 | 1,465,609 |
| 2023-07-25 | 22,750.00 | 23,150.00 | 21,400.00 | 21,650.00 | 9,174.62 | 1,071,772 |
| 2023-07-24 | 23,150.00 | 23,900.00 | 22,100.00 | 23,000.00 | 9,746.71 | 1,819,369 |
| 2023-07-21 | 21,700.00 | 23,450.00 | 21,250.00 | 22,850.00 | 9,683.15 | 2,235,134 |
| 2023-07-20 | 20,300.00 | 22,150.00 | 20,300.00 | 21,700.00 | 9,195.81 | 1,520,443 |
| 2023-07-19 | 19,460.00 | 20,950.00 | 19,190.00 | 20,700.00 | 8,772.04 | 1,321,596 |
| 2023-07-18 | 19,130.00 | 19,860.00 | 18,980.00 | 19,500.00 | 8,263.52 | 1,539,774 |
| 2023-07-17 | 18,400.00 | 18,990.00 | 18,110.00 | 18,380.00 | 7,788.89 | 599,200 |
| 2023-07-14 | 18,410.00 | 18,920.00 | 18,010.00 | 18,040.00 | 7,644.81 | 480,114 |
| 2023-07-13 | 16,900.00 | 19,330.00 | 16,850.00 | 18,660.00 | 7,907.55 | 1,809,887 |
| 2023-07-12 | 16,510.00 | 16,890.00 | 16,200.00 | 16,800.00 | 7,119.34 | 283,595 |
| 2023-07-11 | 16,210.00 | 16,950.00 | 16,190.00 | 16,580.00 | 7,026.11 | 239,993 |
| 2023-07-10 | 16,500.00 | 17,130.00 | 16,160.00 | 16,180.00 | 6,856.60 | 311,223 |
| 2023-07-07 | 16,910.00 | 17,170.00 | 16,160.00 | 16,640.00 | 7,051.53 | 607,950 |
| 2023-07-06 | 18,190.00 | 18,190.00 | 17,050.00 | 17,130.00 | 7,259.18 | 639,722 |
| 2023-07-05 | 18,050.00 | 18,570.00 | 17,960.00 | 18,190.00 | 7,708.38 | 296,845 |
| 2023-07-04 | 19,000.00 | 19,030.00 | 18,010.00 | 18,100.00 | 7,670.24 | 623,196 |
| 2023-07-03 | 19,480.00 | 19,600.00 | 18,500.00 | 18,930.00 | 8,021.97 | 303,504 |
| 2023-06-30 | 19,020.00 | 19,190.00 | 18,660.00 | 19,100.00 | 8,094.01 | 245,067 |
| 2023-06-29 | 19,310.00 | 19,430.00 | 19,020.00 | 19,020.00 | 8,060.11 | 181,348 |
| 2023-06-28 | 20,100.00 | 20,400.00 | 19,260.00 | 19,260.00 | 8,161.81 | 528,412 |
| 2023-06-27 | 19,440.00 | 20,550.00 | 19,380.00 | 20,250.00 | 8,581.34 | 568,830 |
| 2023-06-26 | 19,100.00 | 19,930.00 | 18,900.00 | 19,540.00 | 8,280.47 | 398,181 |
| 2023-06-23 | 19,450.00 | 19,700.00 | 19,020.00 | 19,050.00 | 8,072.82 | 322,153 |
| 2023-06-22 | 19,450.00 | 20,150.00 | 19,380.00 | 19,480.00 | 8,255.04 | 302,364 |
| 2023-06-21 | 20,100.00 | 20,300.00 | 19,260.00 | 19,800.00 | 8,390.65 | 625,429 |
| 2023-06-20 | 20,850.00 | 20,850.00 | 20,150.00 | 20,150.00 | 8,538.97 | 315,697 |
| 2023-06-19 | 20,000.00 | 21,250.00 | 19,610.00 | 20,850.00 | 8,835.61 | 583,753 |
| 2023-06-16 | 20,650.00 | 21,200.00 | 19,990.00 | 20,000.00 | 8,475.40 | 634,804 |
| 2023-06-15 | 20,900.00 | 20,950.00 | 20,250.00 | 20,400.00 | 8,644.91 | 440,149 |
| 2023-06-14 | 21,850.00 | 21,900.00 | 20,500.00 | 20,700.00 | 8,772.04 | 719,426 |
| 2023-06-13 | 21,900.00 | 22,250.00 | 21,550.00 | 21,600.00 | 9,153.43 | 452,911 |
| 2023-06-12 | 22,200.00 | 22,300.00 | 21,400.00 | 21,550.00 | 9,132.24 | 669,014 |
| 2023-06-09 | 22,500.00 | 22,900.00 | 21,550.00 | 22,150.00 | 9,386.51 | 1,453,059 |
| 2023-06-08 | 23,400.00 | 23,750.00 | 22,300.00 | 22,300.00 | 9,450.07 | 1,255,841 |
| 2023-06-07 | 24,300.00 | 24,450.00 | 23,400.00 | 23,400.00 | 9,916.22 | 840,505 |
| 2023-06-05 | 25,050.00 | 25,100.00 | 23,700.00 | 24,450.00 | 10,361.18 | 1,069,722 |
| 2023-06-02 | 24,550.00 | 25,350.00 | 24,200.00 | 24,850.00 | 10,530.69 | 2,075,333 |
| 2023-06-01 | 22,650.00 | 24,700.00 | 22,600.00 | 24,400.00 | 10,339.99 | 2,403,207 |
| 2023-05-31 | 23,650.00 | 24,000.00 | 22,800.00 | 22,900.00 | 9,704.33 | 1,726,781 |
| 2023-05-30 | 23,100.00 | 23,450.00 | 22,500.00 | 23,150.00 | 9,810.28 | 732,470 |
| 2023-05-26 | 23,950.00 | 24,300.00 | 23,050.00 | 23,050.00 | 9,767.90 | 848,101 |
| 2023-05-25 | 24,400.00 | 24,450.00 | 23,400.00 | 24,100.00 | 10,212.86 | 996,512 |
| 2023-05-24 | 23,300.00 | 24,350.00 | 23,150.00 | 24,350.00 | 10,318.80 | 1,454,126 |
| 2023-05-23 | 22,750.00 | 23,900.00 | 22,650.00 | 23,700.00 | 10,043.35 | 2,205,047 |
| 2023-05-22 | 22,800.00 | 23,200.00 | 22,300.00 | 22,300.00 | 9,450.07 | 530,639 |
| 2023-05-19 | 22,100.00 | 22,800.00 | 21,750.00 | 22,700.00 | 9,619.58 | 543,948 |
| 2023-05-18 | 23,050.00 | 23,150.00 | 22,150.00 | 22,250.00 | 9,428.88 | 471,789 |
| 2023-05-17 | 21,800.00 | 23,150.00 | 21,550.00 | 22,750.00 | 9,640.77 | 667,690 |
| 2023-05-16 | 21,600.00 | 22,100.00 | 21,350.00 | 21,900.00 | 9,280.56 | 508,174 |
| 2023-05-15 | 22,900.00 | 23,300.00 | 21,400.00 | 21,600.00 | 9,153.43 | 926,713 |
| 2023-05-12 | 22,350.00 | 23,500.00 | 22,350.00 | 22,700.00 | 9,619.58 | 868,804 |
| 2023-05-11 | 23,900.00 | 24,250.00 | 22,350.00 | 22,500.00 | 9,534.83 | 1,227,699 |
| 2023-05-10 | 23,350.00 | 24,500.00 | 23,100.00 | 23,900.00 | 10,128.10 | 1,894,693 |
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.