GFI Co., Ltd. (KOSDAQ:493330)
South Korea
· Delayed Price · Currency is KRW 14,890
-400 (-2.62%)
At close: Mar 6, 2026
GFI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,100.00 | 15,250.00 | 14,410.00 | 14,890.00 | 14,890.00 | -2.62% | 49,868 |
| Mar 5, 2026 | 14,800.00 | 15,600.00 | 14,800.00 | 15,290.00 | 15,290.00 | 5.45% | 17,701 |
| Mar 4, 2026 | 15,000.00 | 15,000.00 | 13,440.00 | 14,500.00 | 14,500.00 | -5.84% | 98,978 |
| Mar 3, 2026 | 15,960.00 | 16,530.00 | 15,390.00 | 15,400.00 | 15,400.00 | -3.57% | 84,165 |
| Feb 27, 2026 | 16,540.00 | 16,750.00 | 15,860.00 | 15,970.00 | 15,970.00 | -3.39% | 78,777 |
| Feb 26, 2026 | 17,620.00 | 17,620.00 | 16,510.00 | 16,530.00 | 16,530.00 | -5.43% | 51,434 |
| Feb 25, 2026 | 17,000.00 | 17,700.00 | 16,950.00 | 17,480.00 | 17,480.00 | 2.82% | 38,824 |
| Feb 24, 2026 | 16,670.00 | 17,130.00 | 16,230.00 | 17,000.00 | 17,000.00 | 1.92% | 56,037 |
| Feb 23, 2026 | 17,490.00 | 17,490.00 | 16,650.00 | 16,680.00 | 16,680.00 | -2.00% | 51,161 |
| Feb 20, 2026 | 17,850.00 | 17,850.00 | 16,990.00 | 17,020.00 | 17,020.00 | -3.02% | 68,159 |
| Feb 19, 2026 | 17,290.00 | 18,000.00 | 17,290.00 | 17,550.00 | 17,550.00 | 1.68% | 49,336 |
| Feb 13, 2026 | 18,700.00 | 18,700.00 | 17,240.00 | 17,260.00 | 17,260.00 | -4.75% | 115,862 |
| Feb 12, 2026 | 17,930.00 | 18,390.00 | 17,690.00 | 18,120.00 | 18,120.00 | 0.78% | 44,096 |
| Feb 11, 2026 | 17,900.00 | 18,090.00 | 17,610.00 | 17,980.00 | 17,980.00 | 0.45% | 39,460 |
| Feb 10, 2026 | 18,440.00 | 18,510.00 | 17,670.00 | 17,900.00 | 17,900.00 | -2.93% | 55,658 |
| Feb 9, 2026 | 18,250.00 | 18,780.00 | 18,000.00 | 18,440.00 | 18,440.00 | 2.73% | 42,546 |
| Feb 6, 2026 | 18,150.00 | 18,430.00 | 17,350.00 | 17,950.00 | 17,950.00 | -4.16% | 93,677 |
| Feb 5, 2026 | 20,150.00 | 20,250.00 | 18,690.00 | 18,730.00 | 18,730.00 | -5.40% | 133,317 |
| Feb 4, 2026 | 19,280.00 | 20,450.00 | 19,050.00 | 19,800.00 | 19,800.00 | 3.13% | 177,202 |
| Feb 3, 2026 | 20,000.00 | 20,500.00 | 18,640.00 | 19,200.00 | 19,200.00 | -1.03% | 125,922 |
| Feb 2, 2026 | 19,970.00 | 20,900.00 | 18,590.00 | 19,400.00 | 19,400.00 | -3.72% | 174,764 |
| Jan 30, 2026 | 20,700.00 | 22,350.00 | 20,150.00 | 20,150.00 | 20,150.00 | 2.54% | 625,085 |
| Jan 29, 2026 | 19,600.00 | 20,700.00 | 19,100.00 | 19,650.00 | 19,650.00 | 0.82% | 206,629 |
| Jan 28, 2026 | 19,770.00 | 21,150.00 | 19,490.00 | 19,490.00 | 19,490.00 | -0.46% | 388,020 |
| Jan 27, 2026 | 17,220.00 | 20,250.00 | 17,110.00 | 19,580.00 | 19,580.00 | 14.24% | 987,277 |
| Jan 26, 2026 | 17,850.00 | 18,240.00 | 17,090.00 | 17,140.00 | 17,140.00 | -2.39% | 125,935 |
| Jan 23, 2026 | 19,110.00 | 19,690.00 | 17,560.00 | 17,560.00 | 17,560.00 | -6.84% | 203,980 |
| Jan 22, 2026 | 17,240.00 | 20,900.00 | 17,240.00 | 18,850.00 | 18,850.00 | 9.34% | 1,223,740 |
| Jan 21, 2026 | 18,190.00 | 18,200.00 | 16,840.00 | 17,240.00 | 17,240.00 | -5.22% | 211,962 |
| Jan 20, 2026 | 19,970.00 | 21,400.00 | 18,075.00 | 18,190.00 | 18,190.00 | -8.87% | 558,676 |
| Jan 19, 2026 | 17,150.00 | 21,000.00 | 16,600.00 | 19,960.00 | 19,960.00 | 16.59% | 1,317,286 |
| Jan 16, 2026 | 18,110.00 | 18,740.00 | 17,100.00 | 17,120.00 | 17,120.00 | -4.89% | 353,510 |
| Jan 15, 2026 | 18,570.00 | 20,150.00 | 17,500.00 | 18,000.00 | 18,000.00 | 0.06% | 1,656,772 |
| Jan 14, 2026 | 21,650.00 | 23,800.00 | 17,990.00 | 17,990.00 | 17,990.00 | -12.03% | 4,200,599 |
| Dec 19, 2025 | 19,379.36 | 21,078.20 | 19,379.36 | 20,449.00 | 20,449.00 | 5.86% | 58,746 |
| Dec 18, 2025 | 19,316.44 | 19,347.90 | 17,995.12 | 19,316.44 | 19,316.44 | -0.49% | 48,554 |
| Dec 17, 2025 | 18,970.38 | 20,071.48 | 18,970.38 | 19,410.82 | 19,410.82 | -0.80% | 31,657 |
| Dec 16, 2025 | 20,983.82 | 20,983.82 | 19,536.66 | 19,568.12 | 19,568.12 | -5.90% | 26,609 |
| Dec 15, 2025 | 21,298.42 | 21,801.78 | 20,763.60 | 20,795.06 | 20,795.06 | -3.78% | 18,446 |
| Dec 12, 2025 | 21,613.02 | 21,613.02 | 21,298.42 | 21,613.02 | 21,613.02 | 0.88% | 7,671 |
| Dec 11, 2025 | 21,990.54 | 22,273.68 | 21,266.96 | 21,424.26 | 21,424.26 | -1.30% | 14,254 |
| Dec 10, 2025 | 23,154.56 | 23,217.48 | 21,707.40 | 21,707.40 | 21,707.40 | -4.96% | 20,098 |
| Dec 9, 2025 | 22,682.66 | 23,248.94 | 22,022.00 | 22,839.96 | 22,839.96 | 2.11% | 26,974 |
| Dec 8, 2025 | 21,015.28 | 22,965.80 | 20,574.84 | 22,368.06 | 22,368.06 | 6.44% | 34,772 |
| Dec 5, 2025 | 20,983.82 | 21,644.48 | 19,819.80 | 21,015.28 | 21,015.28 | - | 38,868 |
| Dec 4, 2025 | 19,725.42 | 22,210.76 | 19,725.42 | 21,015.28 | 21,015.28 | 6.54% | 51,296 |
| Dec 3, 2025 | 18,561.40 | 19,756.88 | 18,120.96 | 19,725.42 | 19,725.42 | 7.73% | 39,221 |
| Dec 2, 2025 | 17,837.82 | 18,467.02 | 17,806.36 | 18,309.72 | 18,309.72 | 3.74% | 34,121 |
| Dec 1, 2025 | 17,900.74 | 18,655.78 | 17,649.06 | 17,649.06 | 17,649.06 | -0.71% | 16,019 |
| Nov 28, 2025 | 17,523.22 | 17,932.20 | 17,082.78 | 17,774.90 | 17,774.90 | 3.10% | 12,565 |
| Nov 27, 2025 | 17,711.98 | 17,711.98 | 17,177.16 | 17,240.08 | 17,240.08 | -1.44% | 12,497 |
| Nov 26, 2025 | 17,428.84 | 17,586.14 | 17,177.16 | 17,491.76 | 17,491.76 | 1.83% | 8,156 |
| Nov 25, 2025 | 17,586.14 | 17,649.06 | 17,082.78 | 17,177.16 | 17,177.16 | -2.15% | 12,063 |
| Nov 24, 2025 | 18,026.58 | 18,026.58 | 17,208.62 | 17,554.68 | 17,554.68 | - | 6,065 |
| Nov 21, 2025 | 17,837.82 | 17,995.12 | 17,114.24 | 17,554.68 | 17,554.68 | -2.28% | 16,053 |
| Nov 20, 2025 | 17,774.90 | 18,309.72 | 17,523.22 | 17,963.66 | 17,963.66 | 1.78% | 19,511 |
| Nov 19, 2025 | 17,649.06 | 17,680.52 | 17,082.78 | 17,649.06 | 17,649.06 | - | 7,438 |
| Nov 18, 2025 | 17,995.12 | 17,995.12 | 16,894.02 | 17,649.06 | 17,649.06 | -1.58% | 58,855 |
| Nov 17, 2025 | 18,876.00 | 19,033.30 | 17,680.52 | 17,932.20 | 17,932.20 | -4.84% | 28,602 |
| Nov 14, 2025 | 17,806.36 | 19,851.26 | 17,491.76 | 18,844.54 | 18,844.54 | 5.83% | 109,188 |
| Nov 13, 2025 | 17,271.54 | 17,963.66 | 17,114.24 | 17,806.36 | 17,806.36 | 3.10% | 14,801 |
| Nov 12, 2025 | 17,303.00 | 17,680.52 | 17,145.70 | 17,271.54 | 17,271.54 | -1.26% | 11,187 |
| Nov 11, 2025 | 17,649.06 | 17,869.28 | 17,240.08 | 17,491.76 | 17,491.76 | -0.89% | 8,330 |
| Nov 10, 2025 | 16,862.56 | 17,995.12 | 16,862.56 | 17,649.06 | 17,649.06 | 3.89% | 16,187 |
| Nov 7, 2025 | 16,925.48 | 17,051.32 | 16,453.58 | 16,988.40 | 16,988.40 | 0.19% | 16,190 |
| Nov 6, 2025 | 18,183.88 | 18,183.88 | 16,736.72 | 16,956.94 | 16,956.94 | -4.43% | 29,465 |
| Nov 5, 2025 | 17,617.60 | 18,058.04 | 16,359.20 | 17,743.44 | 17,743.44 | - | 37,744 |
| Nov 4, 2025 | 18,246.80 | 18,309.72 | 17,051.32 | 17,743.44 | 17,743.44 | -3.42% | 37,229 |
| Nov 3, 2025 | 18,876.00 | 19,001.84 | 18,246.80 | 18,372.64 | 18,372.64 | -2.67% | 16,789 |
| Oct 31, 2025 | 18,938.92 | 19,033.30 | 17,523.22 | 18,876.00 | 18,876.00 | - | 19,507 |
| Oct 30, 2025 | 18,246.80 | 18,970.38 | 18,246.80 | 18,876.00 | 18,876.00 | 3.45% | 35,479 |
| Oct 29, 2025 | 17,177.16 | 18,435.56 | 17,082.78 | 18,246.80 | 18,246.80 | 5.45% | 35,063 |
| Oct 28, 2025 | 16,296.28 | 17,303.00 | 16,170.44 | 17,303.00 | 17,303.00 | 6.18% | 50,545 |
| Oct 27, 2025 | 15,635.62 | 16,422.12 | 15,604.16 | 16,296.28 | 16,296.28 | 4.44% | 44,881 |
| Oct 24, 2025 | 15,163.72 | 15,635.62 | 14,943.50 | 15,604.16 | 15,604.16 | 4.20% | 14,416 |
| Oct 23, 2025 | 15,950.22 | 15,950.22 | 14,943.50 | 14,974.96 | 14,974.96 | -4.80% | 34,897 |
| Oct 22, 2025 | 15,981.68 | 15,981.68 | 15,478.32 | 15,730.00 | 15,730.00 | - | 13,133 |
| Oct 21, 2025 | 15,100.80 | 16,044.60 | 15,006.42 | 15,730.00 | 15,730.00 | 2.04% | 23,085 |
| Oct 20, 2025 | 15,667.08 | 16,988.40 | 14,786.20 | 15,415.40 | 15,415.40 | 2.51% | 128,631 |
| Oct 17, 2025 | 14,817.66 | 15,950.22 | 14,817.66 | 15,037.88 | 15,037.88 | 0.42% | 105,556 |
| Oct 16, 2025 | 14,125.54 | 14,974.96 | 14,125.54 | 14,974.96 | 14,974.96 | 5.78% | 41,079 |
| Oct 15, 2025 | 14,219.92 | 14,251.38 | 14,094.08 | 14,157.00 | 14,157.00 | -0.44% | 11,015 |
| Oct 14, 2025 | 14,251.38 | 14,345.76 | 14,094.08 | 14,219.92 | 14,219.92 | -0.44% | 7,318 |
| Oct 13, 2025 | 14,251.38 | 14,377.22 | 14,094.08 | 14,282.84 | 14,282.84 | -0.22% | 9,646 |
| Oct 10, 2025 | 14,345.76 | 14,345.76 | 14,188.46 | 14,314.30 | 14,314.30 | -0.22% | 6,530 |
| Oct 2, 2025 | 14,440.14 | 14,440.14 | 14,219.92 | 14,345.76 | 14,345.76 | -0.22% | 5,868 |
| Oct 1, 2025 | 14,314.30 | 14,534.52 | 14,157.00 | 14,377.22 | 14,377.22 | 0.44% | 15,214 |
| Sep 30, 2025 | 14,565.98 | 14,565.98 | 14,125.54 | 14,314.30 | 14,314.30 | -0.66% | 12,858 |
| Sep 29, 2025 | 15,100.80 | 15,415.40 | 14,345.76 | 14,408.68 | 14,408.68 | 1.55% | 42,160 |
| Sep 26, 2025 | 14,471.60 | 14,660.36 | 14,157.00 | 14,188.46 | 14,188.46 | -1.96% | 22,576 |
| Sep 25, 2025 | 14,503.06 | 14,723.28 | 14,471.60 | 14,471.60 | 14,471.60 | -0.43% | 7,030 |
| Sep 24, 2025 | 14,597.44 | 14,691.82 | 14,471.60 | 14,534.52 | 14,534.52 | -0.43% | 4,128 |
| Sep 23, 2025 | 15,100.80 | 15,100.80 | 14,251.38 | 14,597.44 | 14,597.44 | -2.93% | 32,001 |
| Sep 22, 2025 | 15,352.48 | 15,352.48 | 14,880.58 | 15,037.88 | 15,037.88 | -1.65% | 12,190 |
| Sep 19, 2025 | 15,415.40 | 15,950.22 | 15,226.64 | 15,289.56 | 15,289.56 | 0.21% | 56,266 |
| Sep 18, 2025 | 15,100.80 | 15,604.16 | 15,006.42 | 15,258.10 | 15,258.10 | 4.98% | 48,969 |
| Sep 17, 2025 | 14,408.68 | 14,534.52 | 14,282.84 | 14,534.52 | 14,534.52 | 0.87% | 12,081 |
| Sep 16, 2025 | 14,849.12 | 14,849.12 | 14,157.00 | 14,408.68 | 14,408.68 | -2.35% | 15,657 |
| Sep 15, 2025 | 15,037.88 | 15,069.34 | 14,628.90 | 14,754.74 | 14,754.74 | -1.88% | 31,589 |
| Sep 12, 2025 | 14,974.96 | 15,069.34 | 14,912.04 | 15,037.88 | 15,037.88 | 0.63% | 23,640 |