GIIR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 7,340.00 | 7,380.00 | 7,200.00 | 7,200.00 | 4,920.81 | 125,089 |
| 2021-12-10 | 6,740.00 | 7,420.00 | 6,740.00 | 7,340.00 | 5,016.49 | 559,217 |
| 2021-12-09 | 6,850.00 | 6,850.00 | 6,710.00 | 6,810.00 | 4,654.27 | 23,293 |
| 2021-12-08 | 6,810.00 | 6,890.00 | 6,750.00 | 6,750.00 | 4,613.26 | 43,396 |
| 2021-12-07 | 6,750.00 | 6,840.00 | 6,750.00 | 6,800.00 | 4,647.43 | 31,522 |
| 2021-12-06 | 6,730.00 | 6,750.00 | 6,650.00 | 6,750.00 | 4,613.26 | 32,400 |
| 2021-12-03 | 6,720.00 | 6,750.00 | 6,620.00 | 6,750.00 | 4,613.26 | 42,883 |
| 2021-12-02 | 6,650.00 | 6,790.00 | 6,550.00 | 6,720.00 | 4,592.76 | 71,833 |
| 2021-12-01 | 6,450.00 | 6,670.00 | 6,380.00 | 6,650.00 | 4,544.92 | 49,255 |
| 2021-11-30 | 6,650.00 | 6,740.00 | 6,410.00 | 6,450.00 | 4,408.23 | 101,682 |
| 2021-11-29 | 6,530.00 | 6,730.00 | 6,520.00 | 6,650.00 | 4,544.92 | 72,346 |
| 2021-11-26 | 6,890.00 | 6,980.00 | 6,640.00 | 6,730.00 | 4,599.59 | 74,084 |
| 2021-11-25 | 6,900.00 | 7,000.00 | 6,830.00 | 6,920.00 | 4,729.45 | 72,375 |
| 2021-11-24 | 6,960.00 | 7,010.00 | 6,850.00 | 6,930.00 | 4,736.28 | 41,134 |
| 2021-11-23 | 6,830.00 | 7,040.00 | 6,760.00 | 6,980.00 | 4,770.45 | 103,685 |
| 2021-11-22 | 6,930.00 | 6,950.00 | 6,720.00 | 6,830.00 | 4,667.94 | 64,053 |
| 2021-11-21 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 4,736.28 | 0 |
| 2021-11-19 | 6,910.00 | 6,970.00 | 6,820.00 | 6,930.00 | 4,736.28 | 56,301 |
| 2021-11-18 | 6,780.00 | 6,920.00 | 6,700.00 | 6,910.00 | 4,722.61 | 100,208 |
| 2021-11-17 | 6,850.00 | 6,950.00 | 6,780.00 | 6,860.00 | 4,688.44 | 94,068 |
| 2021-11-16 | 6,950.00 | 6,990.00 | 6,770.00 | 6,830.00 | 4,667.94 | 97,273 |
| 2021-11-15 | 6,610.00 | 6,970.00 | 6,580.00 | 6,910.00 | 4,722.61 | 192,735 |
| 2021-11-12 | 6,400.00 | 6,640.00 | 6,380.00 | 6,600.00 | 4,510.74 | 168,879 |
| 2021-11-11 | 6,370.00 | 6,450.00 | 6,350.00 | 6,400.00 | 4,374.05 | 35,334 |
| 2021-11-10 | 6,440.00 | 6,460.00 | 6,370.00 | 6,420.00 | 4,387.72 | 78,331 |
| 2021-11-09 | 6,490.00 | 6,530.00 | 6,420.00 | 6,420.00 | 4,387.72 | 27,328 |
| 2021-11-08 | 6,410.00 | 6,480.00 | 6,390.00 | 6,470.00 | 4,421.90 | 39,625 |
| 2021-11-05 | 6,450.00 | 6,480.00 | 6,390.00 | 6,440.00 | 4,401.39 | 40,056 |
| 2021-11-04 | 6,420.00 | 6,470.00 | 6,390.00 | 6,450.00 | 4,408.23 | 39,049 |
| 2021-11-03 | 6,440.00 | 6,460.00 | 6,390.00 | 6,420.00 | 4,387.72 | 41,973 |
| 2021-11-02 | 6,400.00 | 6,480.00 | 6,350.00 | 6,440.00 | 4,401.39 | 86,647 |
| 2021-11-01 | 6,310.00 | 6,420.00 | 6,300.00 | 6,390.00 | 4,367.22 | 62,419 |
| 2021-10-29 | 6,370.00 | 6,390.00 | 6,300.00 | 6,320.00 | 4,319.38 | 87,718 |
| 2021-10-28 | 6,460.00 | 6,470.00 | 6,370.00 | 6,400.00 | 4,374.05 | 89,619 |
| 2021-10-27 | 6,480.00 | 6,490.00 | 6,440.00 | 6,460.00 | 4,415.06 | 41,575 |
| 2021-10-26 | 6,490.00 | 6,510.00 | 6,450.00 | 6,500.00 | 4,442.40 | 56,659 |
| 2021-10-25 | 6,570.00 | 6,570.00 | 6,450.00 | 6,490.00 | 4,435.56 | 75,466 |
| 2021-10-22 | 6,600.00 | 6,650.00 | 6,540.00 | 6,570.00 | 4,490.24 | 86,946 |
| 2021-10-21 | 6,580.00 | 6,620.00 | 6,530.00 | 6,600.00 | 4,510.74 | 85,192 |
| 2021-10-20 | 6,600.00 | 6,640.00 | 6,550.00 | 6,560.00 | 4,483.41 | 90,050 |
| 2021-10-19 | 6,650.00 | 6,700.00 | 6,520.00 | 6,590.00 | 4,503.91 | 191,120 |
| 2021-10-18 | 6,810.00 | 6,810.00 | 6,550.00 | 6,610.00 | 4,517.58 | 296,060 |
| 2021-10-15 | 7,510.00 | 7,620.00 | 6,670.00 | 6,740.00 | 4,606.43 | 2,689,397 |
| 2021-10-14 | 6,560.00 | 6,680.00 | 6,550.00 | 6,650.00 | 4,544.92 | 96,555 |
← NewerPage 21 of 21 · 1,244 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 300.0000 KRW |
| 2026-03-30 | 450.0000 KRW |
| 2025-08-27 | 100.0000 KRW |
| 2025-03-18 | 550.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.