GigaVis Co., Ltd. (KOSDAQ:420770)
South Korea
· Delayed Price · Currency is KRW 109,100
+3,800 (3.61%)
Apr 29, 2026, 3:30 PM KST
GigaVis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103,000.00 | 110,900.00 | 99,600.00 | 105,300.00 | 105,300.00 | 4.36% | 157,587 |
| Apr 27, 2026 | 102,100.00 | 103,600.00 | 97,600.00 | 100,900.00 | 100,900.00 | 0.70% | 99,022 |
| Apr 24, 2026 | 92,000.00 | 104,000.00 | 90,800.00 | 100,200.00 | 100,200.00 | 9.39% | 256,410 |
| Apr 23, 2026 | 94,400.00 | 95,100.00 | 85,700.00 | 91,600.00 | 91,600.00 | -2.03% | 241,685 |
| Apr 22, 2026 | 94,000.00 | 99,600.00 | 92,500.00 | 93,500.00 | 93,500.00 | -0.95% | 180,331 |
| Apr 21, 2026 | 88,600.00 | 94,900.00 | 87,400.00 | 94,400.00 | 94,400.00 | 7.27% | 228,288 |
| Apr 20, 2026 | 86,000.00 | 89,300.00 | 85,400.00 | 88,000.00 | 88,000.00 | 1.15% | 109,879 |
| Apr 17, 2026 | 86,700.00 | 88,600.00 | 83,300.00 | 87,000.00 | 87,000.00 | 0.69% | 106,414 |
| Apr 16, 2026 | 87,800.00 | 89,000.00 | 83,600.00 | 86,400.00 | 86,400.00 | -0.46% | 167,285 |
| Apr 15, 2026 | 90,200.00 | 92,900.00 | 85,400.00 | 86,800.00 | 86,800.00 | -1.70% | 155,215 |
| Apr 14, 2026 | 90,500.00 | 91,000.00 | 84,600.00 | 88,300.00 | 88,300.00 | -0.67% | 126,053 |
| Apr 13, 2026 | 83,400.00 | 91,500.00 | 83,000.00 | 88,900.00 | 88,900.00 | 3.98% | 94,589 |
| Apr 10, 2026 | 84,900.00 | 90,900.00 | 84,300.00 | 85,500.00 | 85,500.00 | 5.95% | 187,387 |
| Apr 9, 2026 | 81,400.00 | 83,300.00 | 79,200.00 | 80,700.00 | 80,700.00 | -0.86% | 83,576 |
| Apr 8, 2026 | 84,500.00 | 85,700.00 | 77,700.00 | 81,400.00 | 81,400.00 | 3.69% | 355,198 |
| Apr 7, 2026 | 82,600.00 | 87,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | -2.73% | 183,183 |
| Apr 6, 2026 | 83,800.00 | 84,100.00 | 75,600.00 | 80,700.00 | 80,700.00 | -3.00% | 195,379 |
| Apr 3, 2026 | 87,100.00 | 89,400.00 | 82,200.00 | 83,200.00 | 83,200.00 | -3.48% | 161,015 |
| Apr 2, 2026 | 88,700.00 | 91,000.00 | 84,300.00 | 86,200.00 | 86,200.00 | -0.69% | 201,577 |
| Apr 1, 2026 | 77,500.00 | 88,000.00 | 76,300.00 | 86,800.00 | 86,800.00 | 19.39% | 278,592 |
| Mar 31, 2026 | 72,500.00 | 74,300.00 | 69,800.00 | 72,700.00 | 72,700.00 | -3.32% | 122,548 |
| Mar 30, 2026 | 74,500.00 | 76,200.00 | 73,200.00 | 75,200.00 | 75,200.00 | -3.59% | 66,254 |
| Mar 27, 2026 | 74,100.00 | 82,800.00 | 74,000.00 | 78,000.00 | 78,000.00 | 1.56% | 198,414 |
| Mar 26, 2026 | 74,800.00 | 79,600.00 | 74,400.00 | 76,800.00 | 76,800.00 | 1.72% | 158,040 |
| Mar 25, 2026 | 71,400.00 | 78,600.00 | 70,400.00 | 75,500.00 | 75,500.00 | 7.86% | 121,069 |
| Mar 24, 2026 | 73,300.00 | 74,500.00 | 67,200.00 | 70,000.00 | 70,000.00 | -1.13% | 116,445 |
| Mar 23, 2026 | 74,900.00 | 75,500.00 | 69,400.00 | 70,800.00 | 70,800.00 | -10.04% | 190,541 |
| Mar 20, 2026 | 80,000.00 | 80,900.00 | 77,000.00 | 78,700.00 | 78,700.00 | 0.38% | 67,407 |
| Mar 19, 2026 | 75,000.00 | 79,900.00 | 74,400.00 | 78,400.00 | 78,400.00 | 1.42% | 95,100 |
| Mar 18, 2026 | 72,400.00 | 79,600.00 | 71,500.00 | 77,300.00 | 77,300.00 | 9.80% | 137,083 |
| Mar 17, 2026 | 72,000.00 | 73,900.00 | 67,200.00 | 70,400.00 | 70,400.00 | 0.43% | 118,031 |
| Mar 16, 2026 | 69,300.00 | 72,300.00 | 66,400.00 | 70,100.00 | 70,100.00 | -3.04% | 105,407 |
| Mar 13, 2026 | 73,400.00 | 77,600.00 | 71,200.00 | 72,300.00 | 72,300.00 | -5.49% | 60,492 |
| Mar 12, 2026 | 75,000.00 | 77,100.00 | 72,600.00 | 76,500.00 | 76,500.00 | -1.16% | 74,201 |
| Mar 11, 2026 | 75,900.00 | 79,000.00 | 74,200.00 | 77,400.00 | 77,400.00 | 4.59% | 195,191 |
| Mar 10, 2026 | 66,400.00 | 75,000.00 | 65,900.00 | 74,000.00 | 74,000.00 | 17.09% | 241,018 |
| Mar 9, 2026 | 67,000.00 | 67,700.00 | 61,800.00 | 63,200.00 | 63,200.00 | -11.36% | 96,356 |
| Mar 6, 2026 | 71,900.00 | 73,000.00 | 69,200.00 | 71,300.00 | 71,300.00 | - | 100,854 |
| Mar 5, 2026 | 69,700.00 | 73,900.00 | 67,800.00 | 71,300.00 | 71,300.00 | 10.20% | 139,958 |
| Mar 4, 2026 | 68,300.00 | 77,700.00 | 64,700.00 | 64,700.00 | 64,700.00 | -11.37% | 217,033 |
| Mar 3, 2026 | 69,500.00 | 77,800.00 | 69,300.00 | 73,000.00 | 73,000.00 | 1.39% | 222,681 |
| Feb 27, 2026 | 68,300.00 | 72,800.00 | 67,800.00 | 72,000.00 | 72,000.00 | 1.98% | 139,117 |
| Feb 26, 2026 | 67,500.00 | 70,900.00 | 66,200.00 | 70,600.00 | 70,600.00 | 7.62% | 156,817 |
| Feb 25, 2026 | 70,400.00 | 70,400.00 | 65,200.00 | 65,600.00 | 65,600.00 | -4.51% | 127,984 |
| Feb 24, 2026 | 62,400.00 | 69,800.00 | 61,200.00 | 68,700.00 | 68,700.00 | 9.05% | 207,609 |
| Feb 23, 2026 | 61,200.00 | 66,000.00 | 60,300.00 | 63,000.00 | 63,000.00 | 6.78% | 215,401 |
| Feb 20, 2026 | 59,700.00 | 61,000.00 | 58,900.00 | 59,000.00 | 59,000.00 | -2.32% | 48,651 |
| Feb 19, 2026 | 58,200.00 | 61,800.00 | 56,500.00 | 60,400.00 | 60,400.00 | 5.23% | 153,387 |
| Feb 13, 2026 | 57,000.00 | 58,300.00 | 54,000.00 | 57,400.00 | 57,400.00 | -1.71% | 224,250 |
| Feb 12, 2026 | 61,700.00 | 61,900.00 | 57,800.00 | 58,400.00 | 58,400.00 | -3.79% | 118,052 |
| Feb 11, 2026 | 61,900.00 | 63,000.00 | 60,400.00 | 60,700.00 | 60,700.00 | -2.41% | 59,127 |
| Feb 10, 2026 | 65,400.00 | 66,700.00 | 61,600.00 | 62,200.00 | 62,200.00 | -4.45% | 120,406 |
| Feb 9, 2026 | 61,100.00 | 66,800.00 | 60,400.00 | 65,100.00 | 65,100.00 | 11.28% | 315,777 |
| Feb 6, 2026 | 57,700.00 | 61,600.00 | 55,700.00 | 58,500.00 | 58,500.00 | -2.17% | 182,568 |
| Feb 5, 2026 | 56,400.00 | 60,500.00 | 55,700.00 | 59,800.00 | 59,800.00 | 3.46% | 209,457 |
| Feb 4, 2026 | 58,100.00 | 60,500.00 | 55,700.00 | 57,800.00 | 57,800.00 | 8.85% | 270,883 |
| Feb 3, 2026 | 52,600.00 | 55,000.00 | 50,800.00 | 53,100.00 | 53,100.00 | 3.91% | 118,380 |
| Feb 2, 2026 | 52,900.00 | 54,500.00 | 50,700.00 | 51,100.00 | 51,100.00 | -5.19% | 158,330 |
| Jan 30, 2026 | 54,800.00 | 57,300.00 | 53,500.00 | 53,900.00 | 53,900.00 | -2.88% | 182,541 |
| Jan 29, 2026 | 56,300.00 | 56,300.00 | 53,100.00 | 55,500.00 | 55,500.00 | 0.54% | 158,967 |
| Jan 28, 2026 | 53,000.00 | 55,900.00 | 51,700.00 | 55,200.00 | 55,200.00 | 5.54% | 226,337 |
| Jan 27, 2026 | 50,200.00 | 52,800.00 | 49,500.00 | 52,300.00 | 52,300.00 | 6.73% | 227,205 |
| Jan 26, 2026 | 47,900.00 | 49,050.00 | 45,650.00 | 49,000.00 | 49,000.00 | 0.20% | 216,237 |
| Jan 23, 2026 | 52,000.00 | 63,500.00 | 47,750.00 | 48,900.00 | 48,900.00 | -6.50% | 638,150 |
| Jan 22, 2026 | 55,700.00 | 56,100.00 | 51,600.00 | 52,300.00 | 52,300.00 | -3.33% | 195,893 |
| Jan 21, 2026 | 49,000.00 | 55,600.00 | 48,950.00 | 54,100.00 | 54,100.00 | 5.05% | 266,805 |
| Jan 20, 2026 | 51,000.00 | 54,500.00 | 49,600.00 | 51,500.00 | 51,500.00 | -0.39% | 253,808 |
| Jan 19, 2026 | 48,700.00 | 53,900.00 | 48,100.00 | 51,700.00 | 51,700.00 | 12.39% | 430,188 |
| Jan 16, 2026 | 42,800.00 | 46,600.00 | 42,650.00 | 46,000.00 | 46,000.00 | 6.36% | 269,454 |
| Jan 15, 2026 | 41,000.00 | 43,600.00 | 40,600.00 | 43,250.00 | 43,250.00 | 3.47% | 117,442 |
| Jan 14, 2026 | 39,250.00 | 42,600.00 | 38,900.00 | 41,800.00 | 41,800.00 | 4.37% | 249,295 |
| Jan 13, 2026 | 34,400.00 | 40,500.00 | 34,400.00 | 40,050.00 | 40,050.00 | 18.49% | 539,839 |
| Jan 12, 2026 | 32,900.00 | 35,150.00 | 32,900.00 | 33,800.00 | 33,800.00 | 1.35% | 48,981 |
| Jan 9, 2026 | 33,250.00 | 33,600.00 | 32,250.00 | 33,350.00 | 33,350.00 | 0.30% | 32,115 |
| Jan 8, 2026 | 32,300.00 | 33,700.00 | 31,950.00 | 33,250.00 | 33,250.00 | 2.47% | 52,084 |
| Jan 7, 2026 | 33,550.00 | 33,700.00 | 31,700.00 | 32,450.00 | 32,450.00 | -0.76% | 55,776 |
| Jan 6, 2026 | 32,050.00 | 32,700.00 | 31,500.00 | 32,700.00 | 32,700.00 | 1.08% | 39,528 |
| Jan 5, 2026 | 32,350.00 | 33,000.00 | 31,900.00 | 32,350.00 | 32,350.00 | 2.05% | 40,164 |
| Jan 2, 2026 | 31,500.00 | 32,200.00 | 30,450.00 | 31,700.00 | 31,700.00 | 0.63% | 80,294 |
| Dec 30, 2025 | 30,750.00 | 31,550.00 | 30,750.00 | 31,500.00 | 31,500.00 | 1.78% | 22,843 |
| Dec 29, 2025 | 31,500.00 | 31,500.00 | 30,450.00 | 30,950.00 | 30,950.00 | -0.16% | 15,954 |
| Dec 26, 2025 | 31,000.00 | 31,300.00 | 30,900.00 | 31,000.00 | 30,200.00 | 0.98% | 13,867 |
| Dec 24, 2025 | 31,150.00 | 31,300.00 | 30,600.00 | 30,700.00 | 29,907.74 | -0.65% | 9,744 |
| Dec 23, 2025 | 31,000.00 | 31,300.00 | 30,700.00 | 30,900.00 | 30,102.58 | 0.49% | 12,934 |
| Dec 22, 2025 | 30,650.00 | 31,100.00 | 30,350.00 | 30,750.00 | 29,956.45 | 1.99% | 16,071 |
| Dec 19, 2025 | 30,200.00 | 30,500.00 | 29,800.00 | 30,150.00 | 29,371.94 | 0.67% | 17,101 |
| Dec 18, 2025 | 30,750.00 | 30,750.00 | 29,900.00 | 29,950.00 | 29,177.10 | -3.07% | 24,221 |
| Dec 17, 2025 | 31,850.00 | 31,850.00 | 30,800.00 | 30,900.00 | 30,102.58 | -1.12% | 25,626 |
| Dec 16, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,250.00 | 30,443.55 | -0.95% | 19,765 |
| Dec 15, 2025 | 32,150.00 | 32,150.00 | 31,250.00 | 31,550.00 | 30,735.81 | -5.82% | 24,596 |
| Dec 12, 2025 | 32,850.00 | 33,500.00 | 31,550.00 | 33,500.00 | 32,635.48 | 2.13% | 56,591 |
| Dec 11, 2025 | 32,600.00 | 33,150.00 | 32,000.00 | 32,800.00 | 31,953.55 | 0.92% | 171,526 |
| Dec 10, 2025 | 32,800.00 | 33,350.00 | 32,500.00 | 32,500.00 | 31,661.29 | -1.22% | 18,109 |
| Dec 9, 2025 | 33,300.00 | 33,300.00 | 32,550.00 | 32,900.00 | 32,050.97 | -1.20% | 22,815 |
| Dec 8, 2025 | 34,050.00 | 34,100.00 | 33,050.00 | 33,300.00 | 32,440.65 | -3.20% | 23,950 |
| Dec 5, 2025 | 34,600.00 | 34,600.00 | 33,700.00 | 34,400.00 | 33,512.26 | -0.58% | 25,705 |
| Dec 4, 2025 | 35,600.00 | 35,600.00 | 33,900.00 | 34,600.00 | 33,707.10 | -3.35% | 51,176 |
| Dec 3, 2025 | 35,200.00 | 35,800.00 | 34,800.00 | 35,800.00 | 34,876.13 | 2.29% | 29,966 |
| Dec 2, 2025 | 35,600.00 | 35,600.00 | 34,750.00 | 35,000.00 | 34,096.77 | -0.85% | 23,839 |
| Dec 1, 2025 | 35,200.00 | 35,950.00 | 34,150.00 | 35,300.00 | 34,389.03 | 2.02% | 158,621 |