Skip to main content
GIS Co., Ltd. (KOSDAQ:306620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,295.00
-285.00 (-7.96%)
At close: Apr 29, 2026

GIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,500.003,535.003,155.003,295.003,295.00-7.96%2,827,262
Apr 28, 20263,320.003,695.003,320.003,580.003,580.008.16%2,782,708
Apr 27, 20263,335.003,365.003,245.003,310.003,310.00-0.15%811,883
Apr 24, 20263,250.003,325.003,220.003,315.003,315.001.84%612,683
Apr 23, 20263,315.003,330.003,175.003,255.003,255.00-1.66%416,465
Apr 22, 20263,310.003,335.003,245.003,310.003,310.00-423,238
Apr 21, 20263,240.003,345.003,240.003,310.003,310.002.48%919,913
Apr 20, 20263,300.003,300.003,200.003,230.003,230.00-2.56%459,046
Apr 17, 20263,295.003,365.003,200.003,315.003,315.001.07%771,171
Apr 16, 20263,335.003,355.003,255.003,280.003,280.00-1.50%769,016
Apr 15, 20263,400.003,450.003,210.003,330.003,330.00-2.06%1,037,658
Apr 14, 20263,395.003,460.003,300.003,400.003,400.003.03%1,262,721
Apr 13, 20263,155.003,395.003,125.003,300.003,300.003.94%1,716,623
Apr 10, 20263,015.003,325.003,015.003,175.003,175.007.45%1,682,696
Apr 9, 20263,085.003,085.002,950.002,955.002,955.00-4.68%337,566
Apr 8, 20262,970.003,120.002,970.003,100.003,100.009.15%681,441
Apr 7, 20262,980.002,990.002,800.002,840.002,840.00-2.41%378,608
Apr 6, 20263,030.003,035.002,890.002,910.002,910.00-2.84%498,424
Apr 3, 20263,095.003,240.002,960.002,995.002,995.003.45%1,397,649
Apr 2, 20263,070.003,080.002,840.002,895.002,895.00-4.46%903,025
Apr 1, 20262,950.003,075.002,890.003,030.003,030.008.60%622,749
Mar 31, 20262,900.002,905.002,770.002,790.002,790.00-3.79%425,473
Mar 30, 20262,880.002,950.002,820.002,900.002,900.00-3.33%471,419
Mar 27, 20263,000.003,085.002,950.003,000.003,000.00-1.15%569,667
Mar 26, 20263,240.003,240.003,035.003,035.003,035.00-6.33%653,501
Mar 25, 20263,145.003,310.003,115.003,240.003,240.004.68%884,742
Mar 24, 20263,210.003,325.003,060.003,095.003,095.00-0.32%915,031
Mar 23, 20263,200.003,290.003,100.003,105.003,105.00-6.76%1,251,738
Mar 20, 20263,650.003,685.003,310.003,330.003,330.00-6.59%2,478,769
Mar 19, 20263,255.003,765.003,225.003,565.003,565.006.42%8,791,120
Mar 18, 20263,490.003,820.003,250.003,350.003,350.002.13%8,933,592
Mar 17, 20263,000.003,490.002,890.003,280.003,280.0013.89%12,591,127
Mar 16, 20262,790.002,975.002,790.002,880.002,880.003.78%1,097,972
Mar 13, 20262,745.002,815.002,690.002,775.002,775.00-1.07%465,113
Mar 12, 20262,770.002,840.002,730.002,805.002,805.001.26%608,439
Mar 11, 20262,800.003,200.002,670.002,770.002,770.002.21%6,061,260
Mar 10, 20262,730.002,775.002,620.002,710.002,710.003.44%647,532
Mar 9, 20262,710.002,710.002,550.002,620.002,620.00-6.43%526,484
Mar 6, 20262,745.002,825.002,660.002,800.002,800.001.08%495,994
Mar 5, 20262,660.002,805.002,600.002,770.002,770.0014.94%735,737
Mar 4, 20262,850.002,850.002,380.002,410.002,410.00-16.17%1,456,033
Mar 3, 20263,065.003,240.002,850.002,875.002,875.00-6.20%1,612,785
Feb 27, 20263,120.003,200.003,020.003,065.003,065.00-2.54%800,954
Feb 26, 20263,285.003,305.003,110.003,145.003,145.00-2.48%1,529,388
Feb 25, 20263,410.003,410.003,110.003,225.003,225.00-2.57%2,728,783
Feb 24, 20263,385.003,830.003,230.003,310.003,310.006.26%14,389,257
Feb 23, 20262,770.003,180.002,755.003,115.003,115.0014.94%4,649,736
Feb 20, 20262,700.002,715.002,570.002,710.002,710.003.63%765,170
Feb 19, 20262,390.002,635.002,390.002,615.002,615.0010.11%1,120,210
Feb 13, 20262,480.002,485.002,370.002,375.002,375.00-4.62%464,146
Feb 12, 20262,560.002,570.002,490.002,490.002,490.00-2.73%279,543
Feb 11, 20262,580.002,580.002,490.002,560.002,560.000.20%306,748
Feb 10, 20262,605.002,650.002,470.002,555.002,555.00-1.35%366,217
Feb 9, 20262,625.002,685.002,490.002,590.002,590.001.97%673,334
Feb 6, 20262,495.002,645.002,330.002,540.002,540.000.79%547,986
Feb 5, 20262,620.002,630.002,515.002,520.002,520.00-4.73%569,805
Feb 4, 20262,605.002,675.002,585.002,645.002,645.000.19%564,870
Feb 3, 20262,555.002,675.002,540.002,640.002,640.005.60%1,039,428
Feb 2, 20262,580.002,750.002,465.002,500.002,500.002.04%3,664,837
Jan 30, 20262,570.002,605.002,450.002,450.002,450.00-4.67%409,884
Jan 29, 20262,565.002,605.002,470.002,570.002,570.000.19%430,376
Jan 28, 20262,620.002,650.002,560.002,565.002,565.00-1.16%462,365
Jan 27, 20262,590.002,600.002,520.002,595.002,595.000.39%399,386
Jan 26, 20262,515.002,590.002,475.002,585.002,585.004.44%674,323
Jan 23, 20262,500.002,540.002,410.002,475.002,475.00-593,642
Jan 22, 20262,560.002,630.002,470.002,475.002,475.00-2.56%431,990
Jan 21, 20262,500.002,555.002,455.002,540.002,540.00-0.97%420,009
Jan 20, 20262,550.002,640.002,460.002,565.002,565.001.58%861,467
Jan 19, 20262,465.002,575.002,425.002,525.002,525.002.23%559,287
Jan 16, 20262,520.002,540.002,455.002,470.002,470.00-1.98%382,520
Jan 15, 20262,495.002,530.002,430.002,520.002,520.000.40%514,482
Jan 14, 20262,550.002,565.002,470.002,510.002,510.00-0.20%423,234
Jan 13, 20262,590.002,590.002,450.002,515.002,515.00-2.90%759,461
Jan 12, 20262,540.002,600.002,465.002,590.002,590.002.78%743,138
Jan 9, 20262,480.002,555.002,435.002,520.002,520.003.92%767,549
Jan 8, 20262,535.002,550.002,415.002,425.002,425.00-4.53%639,579
Jan 7, 20262,675.002,680.002,490.002,540.002,540.00-3.61%883,509
Jan 6, 20262,530.002,735.002,410.002,635.002,635.008.66%3,567,647
Jan 5, 20262,440.002,490.002,360.002,425.002,425.000.62%747,440
Jan 2, 20262,260.002,480.002,260.002,410.002,410.007.83%1,638,955
Dec 30, 20252,290.002,290.002,205.002,235.002,235.00-1.54%204,319
Dec 29, 20252,245.002,345.002,172.002,270.002,270.002.48%573,304
Dec 26, 20252,255.002,290.002,165.002,215.002,215.00-1.77%351,489
Dec 24, 20252,380.002,380.002,225.002,255.002,255.00-1.96%324,647
Dec 23, 20252,445.002,450.002,260.002,300.002,300.00-4.76%528,389
Dec 22, 20252,340.002,435.002,305.002,415.002,415.003.21%619,566
Dec 19, 20252,250.002,345.002,240.002,340.002,340.004.46%702,303
Dec 18, 20252,205.002,260.002,160.002,240.002,240.001.59%406,358
Dec 17, 20252,145.002,270.002,135.002,205.002,205.002.80%388,558
Dec 16, 20252,210.002,225.002,125.002,145.002,145.00-4.03%214,219
Dec 15, 20252,270.002,280.002,215.002,235.002,235.00-1.54%218,469
Dec 12, 20252,175.002,300.002,125.002,270.002,270.004.37%676,067
Dec 11, 20252,170.002,205.002,150.002,175.002,175.000.23%269,389
Dec 10, 20252,075.002,190.002,050.002,170.002,170.004.83%691,760
Dec 9, 20252,060.002,085.002,035.002,070.002,070.000.49%131,915
Dec 8, 20252,060.002,085.002,035.002,060.002,060.00-144,952
Dec 5, 20252,040.002,085.002,000.002,060.002,060.000.98%276,827
Dec 4, 20252,105.002,120.002,035.002,040.002,040.00-3.32%192,401
Dec 3, 20252,015.002,155.002,005.002,110.002,110.004.71%604,926
Dec 2, 20252,025.002,050.002,005.002,015.002,015.00-0.74%154,249