GI Innovation, Inc. (KOSDAQ:358570)
South Korea
· Delayed Price · Currency is KRW 16,780
+1,020 (6.47%)
Apr 29, 2026, 12:00 PM KST
GI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,130.00 | 16,400.00 | 15,270.00 | 15,760.00 | 15,760.00 | -3.84% | 765,471 |
| Apr 27, 2026 | 16,170.00 | 17,250.00 | 16,030.00 | 16,390.00 | 16,390.00 | 2.31% | 927,830 |
| Apr 24, 2026 | 15,810.00 | 16,400.00 | 15,660.00 | 16,020.00 | 16,020.00 | 1.71% | 807,913 |
| Apr 23, 2026 | 14,600.00 | 16,300.00 | 14,350.00 | 15,750.00 | 15,750.00 | 8.32% | 1,353,049 |
| Apr 22, 2026 | 14,890.00 | 15,100.00 | 14,220.00 | 14,540.00 | 14,540.00 | -0.95% | 450,327 |
| Apr 21, 2026 | 15,660.00 | 15,660.00 | 14,620.00 | 14,680.00 | 14,680.00 | -4.11% | 610,458 |
| Apr 20, 2026 | 15,360.00 | 15,740.00 | 14,800.00 | 15,310.00 | 15,310.00 | 4.08% | 930,324 |
| Apr 17, 2026 | 15,050.00 | 15,050.00 | 14,510.00 | 14,710.00 | 14,710.00 | -2.06% | 294,317 |
| Apr 16, 2026 | 13,560.00 | 15,270.00 | 13,530.00 | 15,020.00 | 15,020.00 | 10.36% | 1,145,780 |
| Apr 15, 2026 | 13,700.00 | 13,770.00 | 13,200.00 | 13,610.00 | 13,610.00 | 0.74% | 450,809 |
| Apr 14, 2026 | 13,410.00 | 13,910.00 | 13,390.00 | 13,510.00 | 13,510.00 | 1.89% | 311,497 |
| Apr 13, 2026 | 13,490.00 | 13,550.00 | 13,200.00 | 13,260.00 | 13,260.00 | -4.60% | 296,103 |
| Apr 10, 2026 | 13,250.00 | 14,100.00 | 13,040.00 | 13,900.00 | 13,900.00 | 5.54% | 567,685 |
| Apr 9, 2026 | 13,310.00 | 13,390.00 | 12,820.00 | 13,170.00 | 13,170.00 | -0.90% | 410,173 |
| Apr 8, 2026 | 13,870.00 | 13,950.00 | 12,920.00 | 13,290.00 | 13,290.00 | 0.45% | 556,234 |
| Apr 7, 2026 | 12,340.00 | 13,400.00 | 12,320.00 | 13,230.00 | 13,230.00 | 8.71% | 790,826 |
| Apr 6, 2026 | 12,710.00 | 13,000.00 | 12,010.00 | 12,170.00 | 12,170.00 | -2.87% | 402,045 |
| Apr 3, 2026 | 11,860.00 | 13,150.00 | 11,290.00 | 12,530.00 | 12,530.00 | 7.92% | 1,175,139 |
| Apr 2, 2026 | 13,160.00 | 13,390.00 | 11,390.00 | 11,610.00 | 11,610.00 | -10.90% | 895,219 |
| Apr 1, 2026 | 12,950.00 | 13,250.00 | 12,740.00 | 13,030.00 | 13,030.00 | 3.17% | 508,118 |
| Mar 31, 2026 | 13,750.00 | 13,800.00 | 12,420.00 | 12,630.00 | 12,630.00 | -9.59% | 884,241 |
| Mar 30, 2026 | 13,980.00 | 14,420.00 | 13,720.00 | 13,970.00 | 13,970.00 | -4.84% | 310,127 |
| Mar 27, 2026 | 14,110.00 | 14,940.00 | 13,900.00 | 14,680.00 | 14,680.00 | 1.17% | 510,713 |
| Mar 26, 2026 | 13,900.00 | 15,060.00 | 13,740.00 | 14,510.00 | 14,510.00 | 5.91% | 1,107,731 |
| Mar 25, 2026 | 13,180.00 | 13,880.00 | 13,130.00 | 13,700.00 | 13,700.00 | 2.39% | 426,172 |
| Mar 24, 2026 | 13,440.00 | 13,500.00 | 12,750.00 | 13,380.00 | 13,380.00 | 3.08% | 371,078 |
| Mar 23, 2026 | 13,700.00 | 13,870.00 | 12,940.00 | 12,980.00 | 12,980.00 | -10.91% | 725,744 |
| Mar 20, 2026 | 14,700.00 | 15,500.00 | 14,460.00 | 14,570.00 | 14,570.00 | -0.34% | 574,019 |
| Mar 19, 2026 | 14,260.00 | 14,870.00 | 14,220.00 | 14,620.00 | 14,620.00 | -1.02% | 539,169 |
| Mar 18, 2026 | 14,700.00 | 15,000.00 | 14,340.00 | 14,770.00 | 14,770.00 | 2.57% | 546,086 |
| Mar 17, 2026 | 13,720.00 | 15,440.00 | 13,720.00 | 14,400.00 | 14,400.00 | 5.80% | 1,306,088 |
| Mar 16, 2026 | 14,200.00 | 14,200.00 | 13,270.00 | 13,610.00 | 13,610.00 | -4.15% | 609,581 |
| Mar 13, 2026 | 12,630.00 | 14,410.00 | 12,340.00 | 14,200.00 | 14,200.00 | 9.06% | 1,003,656 |
| Mar 12, 2026 | 13,100.00 | 13,460.00 | 12,980.00 | 13,020.00 | 13,020.00 | -1.59% | 611,857 |
| Mar 11, 2026 | 13,970.00 | 14,090.00 | 12,980.00 | 13,230.00 | 13,230.00 | -5.09% | 989,252 |
| Mar 10, 2026 | 14,600.00 | 14,650.00 | 13,710.00 | 13,940.00 | 13,940.00 | -0.14% | 599,910 |
| Mar 9, 2026 | 13,800.00 | 14,280.00 | 13,430.00 | 13,960.00 | 13,960.00 | -8.16% | 633,772 |
| Mar 6, 2026 | 14,900.00 | 15,980.00 | 14,240.00 | 15,200.00 | 15,200.00 | 0.60% | 568,375 |
| Mar 5, 2026 | 14,160.00 | 16,050.00 | 13,600.00 | 15,110.00 | 15,110.00 | 14.99% | 971,639 |
| Mar 4, 2026 | 15,480.00 | 15,680.00 | 13,090.00 | 13,140.00 | 13,140.00 | -18.49% | 1,040,811 |
| Mar 3, 2026 | 15,660.00 | 17,320.00 | 15,440.00 | 16,120.00 | 16,120.00 | -0.12% | 1,424,425 |
| Feb 27, 2026 | 15,300.00 | 16,270.00 | 15,260.00 | 16,140.00 | 16,140.00 | 5.56% | 1,118,730 |
| Feb 26, 2026 | 15,450.00 | 15,500.00 | 14,830.00 | 15,290.00 | 15,290.00 | -0.71% | 521,479 |
| Feb 25, 2026 | 15,580.00 | 16,080.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.39% | 569,517 |
| Feb 24, 2026 | 16,000.00 | 16,020.00 | 15,170.00 | 15,460.00 | 15,460.00 | -0.19% | 520,866 |
| Feb 23, 2026 | 14,700.00 | 15,780.00 | 14,670.00 | 15,490.00 | 15,490.00 | 5.95% | 927,716 |
| Feb 20, 2026 | 14,910.00 | 14,980.00 | 14,570.00 | 14,620.00 | 14,620.00 | -2.14% | 408,642 |
| Feb 19, 2026 | 15,040.00 | 15,160.00 | 14,510.00 | 14,940.00 | 14,940.00 | 0.95% | 715,858 |
| Feb 13, 2026 | 14,580.00 | 15,300.00 | 14,400.00 | 14,800.00 | 14,800.00 | - | 438,786 |
| Feb 12, 2026 | 14,370.00 | 15,090.00 | 14,150.00 | 14,800.00 | 14,800.00 | 3.06% | 458,842 |
| Feb 11, 2026 | 14,740.00 | 15,110.00 | 14,310.00 | 14,360.00 | 14,360.00 | -0.90% | 347,796 |
| Feb 10, 2026 | 14,960.00 | 15,220.00 | 14,360.00 | 14,490.00 | 14,490.00 | -5.05% | 408,160 |
| Feb 9, 2026 | 13,990.00 | 15,410.00 | 13,850.00 | 15,260.00 | 15,260.00 | 16.05% | 839,721 |
| Feb 6, 2026 | 13,340.00 | 13,580.00 | 12,920.00 | 13,150.00 | 13,150.00 | -5.46% | 1,046,886 |
| Feb 5, 2026 | 14,560.00 | 14,680.00 | 13,850.00 | 13,910.00 | 13,910.00 | -4.60% | 561,309 |
| Feb 4, 2026 | 14,700.00 | 14,870.00 | 14,200.00 | 14,580.00 | 14,580.00 | -2.54% | 550,351 |
| Feb 3, 2026 | 15,150.00 | 15,430.00 | 14,650.00 | 14,960.00 | 14,960.00 | 3.17% | 634,503 |
| Feb 2, 2026 | 15,010.00 | 15,260.00 | 14,190.00 | 14,500.00 | 14,500.00 | -8.29% | 827,322 |
| Jan 30, 2026 | 16,210.00 | 16,700.00 | 15,780.00 | 15,810.00 | 15,810.00 | -2.71% | 836,069 |
| Jan 29, 2026 | 16,690.00 | 16,830.00 | 15,670.00 | 16,250.00 | 16,250.00 | -1.52% | 924,670 |
| Jan 28, 2026 | 16,110.00 | 16,650.00 | 15,990.00 | 16,500.00 | 16,500.00 | 2.36% | 893,743 |
| Jan 27, 2026 | 15,450.00 | 16,240.00 | 15,400.00 | 16,120.00 | 16,120.00 | 1.83% | 860,313 |
| Jan 26, 2026 | 14,450.00 | 15,850.00 | 14,400.00 | 15,830.00 | 15,830.00 | 9.17% | 1,369,826 |
| Jan 23, 2026 | 13,370.00 | 14,590.00 | 13,250.00 | 14,500.00 | 14,500.00 | 8.21% | 790,057 |
| Jan 22, 2026 | 13,400.00 | 13,570.00 | 12,910.00 | 13,400.00 | 13,400.00 | 0.22% | 546,037 |
| Jan 21, 2026 | 14,080.00 | 14,330.00 | 13,130.00 | 13,370.00 | 13,370.00 | -7.67% | 910,750 |
| Jan 20, 2026 | 14,210.00 | 14,990.00 | 14,210.00 | 14,480.00 | 14,480.00 | 1.33% | 449,589 |
| Jan 19, 2026 | 14,280.00 | 14,530.00 | 14,020.00 | 14,290.00 | 14,290.00 | 1.28% | 393,021 |
| Jan 16, 2026 | 14,000.00 | 14,320.00 | 13,580.00 | 14,110.00 | 14,110.00 | 2.10% | 745,987 |
| Jan 15, 2026 | 13,970.00 | 13,990.00 | 13,300.00 | 13,820.00 | 13,820.00 | -0.93% | 802,435 |
| Jan 14, 2026 | 15,070.00 | 15,140.00 | 13,770.00 | 13,950.00 | 13,950.00 | -6.38% | 1,058,224 |
| Jan 13, 2026 | 15,310.00 | 15,530.00 | 14,850.00 | 14,900.00 | 14,900.00 | -1.78% | 538,744 |
| Jan 12, 2026 | 15,800.00 | 15,900.00 | 14,880.00 | 15,170.00 | 15,170.00 | -5.07% | 1,052,282 |
| Jan 9, 2026 | 16,320.00 | 16,350.00 | 15,810.00 | 15,980.00 | 15,980.00 | -1.24% | 526,097 |
| Jan 8, 2026 | 16,410.00 | 16,970.00 | 15,920.00 | 16,180.00 | 16,180.00 | -1.22% | 628,688 |
| Jan 7, 2026 | 16,860.00 | 17,060.00 | 16,280.00 | 16,380.00 | 16,380.00 | -2.73% | 806,853 |
| Jan 6, 2026 | 17,540.00 | 18,830.00 | 16,770.00 | 16,840.00 | 16,840.00 | -4.37% | 1,250,448 |
| Jan 5, 2026 | 16,830.00 | 17,670.00 | 16,450.00 | 17,610.00 | 17,610.00 | 3.96% | 719,949 |
| Jan 2, 2026 | 17,640.00 | 18,030.00 | 16,670.00 | 16,940.00 | 16,940.00 | -3.97% | 767,297 |
| Dec 30, 2025 | 18,000.00 | 18,170.00 | 17,370.00 | 17,640.00 | 17,640.00 | -2.00% | 588,867 |
| Dec 29, 2025 | 18,090.00 | 18,300.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.11% | 510,835 |
| Dec 26, 2025 | 17,180.00 | 18,190.00 | 17,050.00 | 17,980.00 | 17,980.00 | 6.64% | 1,002,156 |
| Dec 24, 2025 | 17,180.00 | 17,180.00 | 16,780.00 | 16,860.00 | 16,860.00 | -1.69% | 370,617 |
| Dec 23, 2025 | 17,770.00 | 17,780.00 | 17,020.00 | 17,150.00 | 17,150.00 | -2.61% | 345,264 |
| Dec 22, 2025 | 17,910.00 | 17,940.00 | 17,390.00 | 17,610.00 | 17,610.00 | 0.17% | 348,918 |
| Dec 19, 2025 | 17,010.00 | 17,890.00 | 16,730.00 | 17,580.00 | 17,580.00 | 4.46% | 637,911 |
| Dec 18, 2025 | 16,980.00 | 17,550.00 | 16,790.00 | 16,830.00 | 16,830.00 | -2.49% | 420,869 |
| Dec 17, 2025 | 18,100.00 | 18,180.00 | 17,210.00 | 17,260.00 | 17,260.00 | -3.36% | 596,449 |
| Dec 16, 2025 | 19,200.00 | 19,250.00 | 17,810.00 | 17,860.00 | 17,860.00 | -7.99% | 988,239 |
| Dec 15, 2025 | 19,000.00 | 19,480.00 | 18,710.00 | 19,410.00 | 19,410.00 | 0.83% | 606,219 |
| Dec 12, 2025 | 20,050.00 | 20,200.00 | 19,080.00 | 19,250.00 | 19,250.00 | -5.41% | 994,316 |
| Dec 11, 2025 | 20,600.00 | 20,750.00 | 19,990.00 | 20,350.00 | 20,350.00 | 1.24% | 668,165 |
| Dec 10, 2025 | 20,450.00 | 20,450.00 | 19,660.00 | 20,100.00 | 20,100.00 | -3.83% | 1,084,803 |
| Dec 9, 2025 | 19,290.00 | 20,950.00 | 18,860.00 | 20,900.00 | 20,900.00 | 10.29% | 2,234,206 |
| Dec 8, 2025 | 18,700.00 | 19,900.00 | 18,490.00 | 18,950.00 | 18,950.00 | 0.32% | 1,171,479 |
| Dec 5, 2025 | 18,840.00 | 19,050.00 | 17,600.00 | 18,890.00 | 18,890.00 | 0.37% | 1,050,607 |
| Dec 4, 2025 | 18,190.00 | 18,860.00 | 18,010.00 | 18,820.00 | 18,820.00 | 2.39% | 656,191 |
| Dec 3, 2025 | 18,880.00 | 19,420.00 | 17,900.00 | 18,380.00 | 18,380.00 | -0.86% | 833,166 |
| Dec 2, 2025 | 18,290.00 | 18,930.00 | 18,090.00 | 18,540.00 | 18,540.00 | -0.59% | 641,045 |
| Dec 1, 2025 | 19,290.00 | 19,380.00 | 18,290.00 | 18,650.00 | 18,650.00 | -0.75% | 822,861 |