GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 18,760.00 | 18,920.00 | 18,210.00 | 18,790.00 | 7,962.64 | 403,219 |
| 2023-11-02 | 17,830.00 | 19,170.00 | 17,600.00 | 18,700.00 | 7,924.50 | 835,510 |
| 2023-11-01 | 17,500.00 | 17,840.00 | 16,960.00 | 17,150.00 | 7,267.66 | 235,460 |
| 2023-10-31 | 17,940.00 | 18,100.00 | 17,260.00 | 17,410.00 | 7,377.84 | 312,297 |
| 2023-10-30 | 16,710.00 | 17,800.00 | 16,230.00 | 17,610.00 | 7,462.59 | 433,879 |
| 2023-10-27 | 16,850.00 | 17,260.00 | 16,500.00 | 16,800.00 | 7,119.34 | 345,888 |
| 2023-10-26 | 16,700.00 | 17,590.00 | 16,620.00 | 16,790.00 | 7,115.10 | 486,325 |
| 2023-10-25 | 18,150.00 | 18,370.00 | 17,230.00 | 17,310.00 | 7,335.46 | 507,067 |
| 2023-10-24 | 18,610.00 | 18,750.00 | 17,150.00 | 17,950.00 | 7,606.67 | 1,288,619 |
| 2023-10-23 | 19,180.00 | 19,420.00 | 18,170.00 | 18,390.00 | 7,793.13 | 666,175 |
| 2023-10-20 | 18,610.00 | 19,840.00 | 18,610.00 | 19,180.00 | 8,127.91 | 850,188 |
| 2023-10-19 | 19,500.00 | 19,700.00 | 17,890.00 | 19,100.00 | 8,094.01 | 1,832,853 |
| 2023-10-18 | 22,800.00 | 22,900.00 | 19,340.00 | 19,550.00 | 8,284.70 | 2,413,528 |
| 2023-10-17 | 24,250.00 | 24,350.00 | 21,800.00 | 22,800.00 | 9,661.96 | 1,739,915 |
| 2023-10-16 | 26,100.00 | 31,300.00 | 22,900.00 | 23,200.00 | 9,831.47 | 4,096,538 |
| 2023-10-13 | 27,500.00 | 28,850.00 | 26,450.00 | 26,750.00 | 11,335.85 | 1,021,580 |
| 2023-10-12 | 28,500.00 | 28,500.00 | 27,050.00 | 27,550.00 | 11,674.86 | 692,921 |
| 2023-10-11 | 27,900.00 | 28,350.00 | 26,950.00 | 28,100.00 | 11,907.94 | 550,504 |
| 2023-10-10 | 29,200.00 | 29,500.00 | 27,300.00 | 27,400.00 | 11,611.30 | 1,186,629 |
| 2023-10-06 | 27,250.00 | 28,850.00 | 27,150.00 | 28,800.00 | 12,204.58 | 998,291 |
| 2023-10-05 | 26,600.00 | 27,950.00 | 26,600.00 | 27,050.00 | 11,462.98 | 932,539 |
| 2023-10-04 | 25,800.00 | 27,500.00 | 25,750.00 | 26,150.00 | 11,081.59 | 938,710 |
| 2023-09-27 | 24,050.00 | 26,550.00 | 23,800.00 | 26,500.00 | 11,229.91 | 795,158 |
| 2023-09-26 | 24,500.00 | 25,100.00 | 24,050.00 | 24,200.00 | 10,255.24 | 437,112 |
| 2023-09-25 | 26,600.00 | 27,300.00 | 24,450.00 | 24,500.00 | 10,382.37 | 892,586 |
| 2023-09-22 | 25,250.00 | 27,550.00 | 25,250.00 | 26,850.00 | 11,378.23 | 993,574 |
| 2023-09-21 | 25,400.00 | 26,650.00 | 24,550.00 | 25,800.00 | 10,933.27 | 752,132 |
| 2023-09-20 | 28,150.00 | 28,200.00 | 25,600.00 | 25,600.00 | 10,848.51 | 1,203,891 |
| 2023-09-19 | 27,550.00 | 28,350.00 | 26,950.00 | 28,100.00 | 11,907.94 | 1,090,662 |
| 2023-09-18 | 26,900.00 | 27,600.00 | 26,550.00 | 27,050.00 | 11,462.98 | 488,423 |
| 2023-09-15 | 28,500.00 | 28,600.00 | 27,200.00 | 27,500.00 | 11,653.68 | 726,873 |
| 2023-09-14 | 27,750.00 | 28,400.00 | 26,400.00 | 28,250.00 | 11,971.50 | 1,343,783 |
| 2023-09-13 | 26,600.00 | 28,200.00 | 26,000.00 | 27,800.00 | 11,780.81 | 1,928,650 |
| 2023-09-12 | 29,050.00 | 31,400.00 | 26,100.00 | 26,500.00 | 11,229.91 | 7,018,743 |
| 2023-09-11 | 27,000.00 | 28,300.00 | 26,750.00 | 28,300.00 | 11,992.69 | 1,448,545 |
| 2023-09-08 | 26,300.00 | 28,100.00 | 26,150.00 | 27,000.00 | 11,441.79 | 1,926,040 |
| 2023-09-07 | 26,700.00 | 27,600.00 | 25,850.00 | 26,000.00 | 11,018.02 | 1,318,045 |
| 2023-09-06 | 25,150.00 | 26,550.00 | 24,350.00 | 26,550.00 | 11,251.09 | 1,174,802 |
| 2023-09-05 | 25,350.00 | 25,750.00 | 24,400.00 | 25,200.00 | 10,679.01 | 786,533 |
| 2023-09-04 | 26,150.00 | 26,550.00 | 25,050.00 | 25,650.00 | 10,869.70 | 836,491 |
| 2023-09-01 | 27,850.00 | 28,800.00 | 25,850.00 | 26,200.00 | 11,102.78 | 1,602,327 |
| 2023-08-31 | 26,200.00 | 28,000.00 | 25,850.00 | 26,800.00 | 11,357.04 | 2,605,630 |
| 2023-08-30 | 24,500.00 | 26,400.00 | 23,850.00 | 26,100.00 | 11,060.40 | 2,019,015 |
| 2023-08-29 | 23,750.00 | 24,350.00 | 23,400.00 | 23,850.00 | 10,106.92 | 705,545 |
| 2023-08-28 | 25,050.00 | 25,250.00 | 22,850.00 | 23,750.00 | 10,064.54 | 1,821,082 |
| 2023-08-25 | 25,000.00 | 25,800.00 | 24,500.00 | 24,700.00 | 10,467.12 | 610,338 |
| 2023-08-24 | 24,700.00 | 26,100.00 | 24,550.00 | 25,650.00 | 10,869.70 | 1,142,917 |
| 2023-08-23 | 26,300.00 | 27,100.00 | 23,900.00 | 24,550.00 | 10,403.55 | 2,483,333 |
| 2023-08-22 | 26,650.00 | 27,500.00 | 25,550.00 | 26,700.00 | 11,314.66 | 1,260,250 |
| 2023-08-21 | 26,000.00 | 28,000.00 | 25,800.00 | 26,500.00 | 11,229.91 | 1,932,121 |
| 2023-08-18 | 26,850.00 | 28,150.00 | 25,600.00 | 26,500.00 | 11,229.91 | 1,912,242 |
| 2023-08-17 | 28,050.00 | 28,600.00 | 25,900.00 | 27,050.00 | 11,462.98 | 2,657,887 |
| 2023-08-16 | 28,750.00 | 30,650.00 | 27,150.00 | 29,000.00 | 12,289.33 | 3,451,771 |
| 2023-08-14 | 30,750.00 | 30,950.00 | 28,650.00 | 29,750.00 | 12,607.16 | 4,815,836 |
| 2023-08-11 | 24,950.00 | 29,450.00 | 24,350.00 | 29,450.00 | 12,480.03 | 6,835,124 |
| 2023-08-10 | 24,000.00 | 25,300.00 | 23,750.00 | 24,800.00 | 10,509.50 | 3,240,359 |
| 2023-08-09 | 22,000.00 | 23,850.00 | 21,950.00 | 23,850.00 | 10,106.92 | 1,399,523 |
| 2023-08-08 | 22,450.00 | 23,150.00 | 21,700.00 | 22,000.00 | 9,322.94 | 729,580 |
| 2023-08-07 | 23,400.00 | 24,600.00 | 21,900.00 | 22,700.00 | 9,619.58 | 1,296,293 |
| 2023-08-04 | 24,300.00 | 24,350.00 | 23,000.00 | 23,400.00 | 9,916.22 | 778,578 |
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.