GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 12,690.00 | 13,000.00 | 12,400.00 | 12,460.00 | 10,560.35 | 166,522 |
| 2024-01-30 | 12,650.00 | 13,200.00 | 12,260.00 | 12,680.00 | 10,746.81 | 315,068 |
| 2024-01-29 | 12,370.00 | 13,100.00 | 12,090.00 | 12,340.00 | 10,458.64 | 507,744 |
| 2024-01-26 | 11,420.00 | 12,280.00 | 11,310.00 | 12,230.00 | 10,365.42 | 267,206 |
| 2024-01-25 | 11,000.00 | 11,590.00 | 10,730.00 | 11,400.00 | 9,661.96 | 257,184 |
| 2024-01-24 | 11,480.00 | 11,480.00 | 10,850.00 | 11,030.00 | 9,348.37 | 209,985 |
| 2024-01-23 | 10,970.00 | 11,770.00 | 10,880.00 | 11,490.00 | 9,738.24 | 320,366 |
| 2024-01-22 | 11,750.00 | 11,830.00 | 10,840.00 | 10,990.00 | 9,314.47 | 346,955 |
| 2024-01-19 | 12,490.00 | 12,640.00 | 11,550.00 | 11,600.00 | 9,831.47 | 514,313 |
| 2024-01-18 | 23,350.00 | 24,600.00 | 23,350.00 | 24,050.00 | 10,191.67 | 684,352 |
| 2024-01-17 | 23,800.00 | 23,900.00 | 22,950.00 | 23,250.00 | 9,852.65 | 536,336 |
| 2024-01-16 | 24,000.00 | 24,800.00 | 23,500.00 | 24,000.00 | 10,170.48 | 541,001 |
| 2024-01-15 | 25,000.00 | 25,000.00 | 23,750.00 | 23,900.00 | 10,128.10 | 782,790 |
| 2024-01-12 | 26,400.00 | 26,500.00 | 24,950.00 | 25,000.00 | 10,594.25 | 1,100,149 |
| 2024-01-11 | 24,500.00 | 26,500.00 | 24,100.00 | 26,400.00 | 11,187.53 | 2,127,347 |
| 2024-01-10 | 24,400.00 | 24,700.00 | 23,200.00 | 24,250.00 | 10,276.42 | 1,358,340 |
| 2024-01-09 | 23,100.00 | 27,300.00 | 23,100.00 | 24,750.00 | 10,488.31 | 6,510,024 |
| 2024-01-08 | 24,100.00 | 24,100.00 | 22,800.00 | 23,050.00 | 9,767.90 | 648,238 |
| 2024-01-05 | 23,550.00 | 24,100.00 | 23,150.00 | 24,100.00 | 10,212.86 | 931,345 |
| 2024-01-04 | 24,450.00 | 25,700.00 | 22,500.00 | 23,150.00 | 9,810.28 | 2,785,357 |
| 2024-01-03 | 23,600.00 | 24,800.00 | 23,450.00 | 24,550.00 | 10,403.55 | 876,419 |
| 2024-01-02 | 24,100.00 | 24,400.00 | 22,350.00 | 24,000.00 | 10,170.48 | 1,226,179 |
| 2023-12-28 | 23,750.00 | 24,450.00 | 23,450.00 | 24,100.00 | 10,212.86 | 729,787 |
| 2023-12-27 | 24,200.00 | 25,550.00 | 23,150.00 | 23,850.00 | 10,106.92 | 1,477,738 |
| 2023-12-26 | 25,150.00 | 25,850.00 | 24,150.00 | 24,450.00 | 10,361.18 | 1,312,761 |
| 2023-12-22 | 24,100.00 | 24,750.00 | 23,550.00 | 24,150.00 | 10,234.05 | 794,580 |
| 2023-12-21 | 23,250.00 | 24,150.00 | 23,050.00 | 23,700.00 | 10,043.35 | 820,386 |
| 2023-12-20 | 23,050.00 | 23,800.00 | 22,400.00 | 23,250.00 | 9,852.65 | 773,174 |
| 2023-12-19 | 22,300.00 | 22,900.00 | 22,100.00 | 22,700.00 | 9,619.58 | 393,742 |
| 2023-12-18 | 22,000.00 | 22,950.00 | 21,500.00 | 22,450.00 | 9,513.64 | 557,026 |
| 2023-12-15 | 21,750.00 | 22,550.00 | 21,350.00 | 22,350.00 | 9,471.26 | 781,379 |
| 2023-12-14 | 21,300.00 | 22,250.00 | 21,200.00 | 21,500.00 | 9,111.06 | 759,277 |
| 2023-12-13 | 21,250.00 | 21,650.00 | 20,600.00 | 20,800.00 | 8,814.42 | 471,060 |
| 2023-12-12 | 20,700.00 | 21,950.00 | 20,600.00 | 21,450.00 | 9,089.87 | 1,058,291 |
| 2023-12-11 | 19,470.00 | 20,600.00 | 19,350.00 | 20,600.00 | 8,729.66 | 733,145 |
| 2023-12-08 | 19,600.00 | 19,770.00 | 18,780.00 | 19,100.00 | 8,094.01 | 273,901 |
| 2023-12-07 | 19,410.00 | 19,890.00 | 19,160.00 | 19,600.00 | 8,305.89 | 219,596 |
| 2023-12-06 | 18,690.00 | 19,490.00 | 18,420.00 | 19,400.00 | 8,221.14 | 241,640 |
| 2023-12-05 | 19,460.00 | 19,780.00 | 18,600.00 | 18,680.00 | 7,916.02 | 303,124 |
| 2023-12-04 | 19,560.00 | 19,950.00 | 19,090.00 | 19,550.00 | 8,284.70 | 349,300 |
| 2023-12-01 | 20,500.00 | 20,700.00 | 19,790.00 | 19,790.00 | 8,386.41 | 287,021 |
| 2023-11-30 | 20,900.00 | 21,100.00 | 20,100.00 | 20,250.00 | 8,581.34 | 332,768 |
| 2023-11-29 | 20,100.00 | 21,350.00 | 19,880.00 | 20,750.00 | 8,793.23 | 690,240 |
| 2023-11-28 | 19,800.00 | 20,250.00 | 19,550.00 | 20,100.00 | 8,517.78 | 234,429 |
| 2023-11-27 | 20,300.00 | 20,300.00 | 19,450.00 | 19,900.00 | 8,433.02 | 300,177 |
| 2023-11-24 | 20,200.00 | 20,500.00 | 19,790.00 | 20,250.00 | 8,581.34 | 322,569 |
| 2023-11-23 | 18,910.00 | 20,350.00 | 18,910.00 | 20,100.00 | 8,517.78 | 751,875 |
| 2023-11-22 | 19,220.00 | 19,470.00 | 18,790.00 | 18,860.00 | 7,992.30 | 197,015 |
| 2023-11-21 | 19,190.00 | 19,470.00 | 18,900.00 | 19,320.00 | 8,187.24 | 245,135 |
| 2023-11-20 | 18,570.00 | 19,520.00 | 18,330.00 | 19,170.00 | 8,123.67 | 255,608 |
| 2023-11-17 | 19,000.00 | 19,310.00 | 18,600.00 | 18,750.00 | 7,945.69 | 263,895 |
| 2023-11-16 | 18,900.00 | 19,680.00 | 18,700.00 | 19,110.00 | 8,098.25 | 448,892 |
| 2023-11-15 | 18,140.00 | 18,810.00 | 18,010.00 | 18,360.00 | 7,780.42 | 368,915 |
| 2023-11-14 | 17,450.00 | 18,290.00 | 17,450.00 | 17,850.00 | 7,564.30 | 349,477 |
| 2023-11-13 | 19,140.00 | 19,140.00 | 17,230.00 | 17,570.00 | 7,445.64 | 534,280 |
| 2023-11-10 | 18,780.00 | 19,110.00 | 18,310.00 | 19,100.00 | 8,094.01 | 250,591 |
| 2023-11-09 | 19,710.00 | 19,920.00 | 18,910.00 | 19,110.00 | 8,098.25 | 323,428 |
| 2023-11-08 | 19,350.00 | 20,500.00 | 19,290.00 | 19,660.00 | 8,331.32 | 423,959 |
| 2023-11-07 | 20,150.00 | 20,250.00 | 18,850.00 | 19,290.00 | 8,174.52 | 660,658 |
| 2023-11-06 | 19,480.00 | 20,200.00 | 18,920.00 | 20,150.00 | 8,538.97 | 1,028,883 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.