GFI Co., Ltd. (KOSDAQ:493330)
South Korea
· Delayed Price · Currency is KRW 18,510
-150 (-0.80%)
At close: Apr 28, 2026
GFI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18,750.00 | 19,460.00 | 18,550.00 | 18,660.00 | 18,660.00 | -0.48% | 35,261 |
| Apr 24, 2026 | 19,330.00 | 19,580.00 | 17,960.00 | 18,750.00 | 18,750.00 | -2.95% | 100,475 |
| Apr 23, 2026 | 19,130.00 | 19,790.00 | 18,050.00 | 19,320.00 | 19,320.00 | 1.05% | 139,044 |
| Apr 22, 2026 | 20,550.00 | 21,800.00 | 19,000.00 | 19,120.00 | 19,120.00 | -3.73% | 230,841 |
| Apr 21, 2026 | 15,810.00 | 20,300.00 | 15,810.00 | 19,860.00 | 19,860.00 | 25.70% | 621,186 |
| Apr 20, 2026 | 16,670.00 | 16,670.00 | 15,800.00 | 15,800.00 | 15,800.00 | -5.22% | 29,358 |
| Apr 17, 2026 | 16,390.00 | 16,840.00 | 16,000.00 | 16,670.00 | 16,670.00 | 1.58% | 49,104 |
| Apr 16, 2026 | 16,670.00 | 16,870.00 | 16,030.00 | 16,410.00 | 16,410.00 | -1.56% | 25,501 |
| Apr 15, 2026 | 16,250.00 | 16,940.00 | 16,050.00 | 16,670.00 | 16,670.00 | 2.90% | 58,407 |
| Apr 14, 2026 | 16,030.00 | 16,940.00 | 16,030.00 | 16,200.00 | 16,200.00 | 1.12% | 39,133 |
| Apr 13, 2026 | 15,960.00 | 16,930.00 | 15,120.00 | 16,020.00 | 16,020.00 | 0.38% | 92,364 |
| Apr 10, 2026 | 15,050.00 | 16,180.00 | 15,050.00 | 15,960.00 | 15,960.00 | 6.47% | 76,795 |
| Apr 9, 2026 | 14,570.00 | 15,460.00 | 14,010.00 | 14,990.00 | 14,990.00 | 2.88% | 83,598 |
| Apr 8, 2026 | 14,050.00 | 15,450.00 | 13,980.00 | 14,570.00 | 14,570.00 | 3.70% | 115,553 |
| Apr 7, 2026 | 12,400.00 | 14,340.00 | 12,400.00 | 14,050.00 | 14,050.00 | 13.31% | 208,187 |
| Apr 6, 2026 | 12,870.00 | 12,870.00 | 12,230.00 | 12,400.00 | 12,400.00 | 1.64% | 25,443 |
| Apr 3, 2026 | 13,000.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.08% | 31,064 |
| Apr 2, 2026 | 12,910.00 | 13,350.00 | 12,190.00 | 12,210.00 | 12,210.00 | -5.35% | 32,429 |
| Apr 1, 2026 | 12,850.00 | 13,190.00 | 12,850.00 | 12,900.00 | 12,900.00 | 2.38% | 14,791 |
| Mar 31, 2026 | 12,770.00 | 13,500.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 27,784 |
| Mar 30, 2026 | 13,280.00 | 13,280.00 | 12,660.00 | 12,700.00 | 12,700.00 | -5.86% | 7,662 |
| Mar 27, 2026 | 13,310.00 | 13,490.00 | 12,810.00 | 13,490.00 | 13,490.00 | 1.35% | 9,551 |
| Mar 26, 2026 | 13,800.00 | 13,930.00 | 13,310.00 | 13,310.00 | 13,310.00 | -3.83% | 19,128 |
| Mar 25, 2026 | 13,580.00 | 14,040.00 | 13,500.00 | 13,840.00 | 13,840.00 | 1.91% | 26,182 |
| Mar 24, 2026 | 13,340.00 | 13,860.00 | 13,250.00 | 13,580.00 | 13,580.00 | 2.80% | 26,260 |
| Mar 23, 2026 | 14,000.00 | 14,000.00 | 13,000.00 | 13,210.00 | 13,210.00 | -6.38% | 28,128 |
| Mar 20, 2026 | 14,500.00 | 14,630.00 | 14,050.00 | 14,110.00 | 14,110.00 | -2.01% | 15,284 |
| Mar 19, 2026 | 14,550.00 | 14,830.00 | 14,120.00 | 14,400.00 | 14,400.00 | -1.03% | 14,034 |
| Mar 18, 2026 | 15,100.00 | 15,110.00 | 14,500.00 | 14,550.00 | 14,550.00 | -2.28% | 25,138 |
| Mar 17, 2026 | 14,950.00 | 15,090.00 | 14,720.00 | 14,890.00 | 14,890.00 | 1.92% | 26,921 |
| Mar 16, 2026 | 15,100.00 | 15,110.00 | 14,600.00 | 14,610.00 | 14,610.00 | -3.25% | 19,482 |
| Mar 13, 2026 | 15,310.00 | 15,650.00 | 14,730.00 | 15,100.00 | 15,100.00 | -1.37% | 20,997 |
| Mar 12, 2026 | 15,010.00 | 16,000.00 | 14,900.00 | 15,310.00 | 15,310.00 | 2.00% | 11,478 |
| Mar 11, 2026 | 15,840.00 | 15,840.00 | 14,850.00 | 15,010.00 | 15,010.00 | -0.92% | 24,648 |
| Mar 10, 2026 | 14,500.00 | 16,260.00 | 14,230.00 | 15,150.00 | 15,150.00 | 6.77% | 33,258 |
| Mar 9, 2026 | 14,680.00 | 14,680.00 | 13,520.00 | 14,190.00 | 14,190.00 | -4.70% | 40,846 |
| 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 |