GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 20,800.00 | 21,250.00 | 20,350.00 | 20,700.00 | 20,700.00 | 330,464 |
| 2025-07-24 | 20,600.00 | 21,550.00 | 20,450.00 | 20,600.00 | 20,600.00 | 515,804 |
| 2025-07-23 | 20,500.00 | 21,200.00 | 19,960.00 | 20,900.00 | 20,900.00 | 447,496 |
| 2025-07-22 | 20,750.00 | 21,450.00 | 20,050.00 | 20,350.00 | 20,350.00 | 395,715 |
| 2025-07-21 | 21,400.00 | 21,500.00 | 20,500.00 | 20,800.00 | 20,800.00 | 360,489 |
| 2025-07-18 | 21,100.00 | 22,600.00 | 20,700.00 | 21,450.00 | 21,450.00 | 960,761 |
| 2025-07-17 | 19,950.00 | 20,600.00 | 19,800.00 | 20,500.00 | 20,500.00 | 351,439 |
| 2025-07-16 | 20,850.00 | 21,250.00 | 19,980.00 | 20,050.00 | 20,050.00 | 659,984 |
| 2025-07-15 | 19,750.00 | 20,900.00 | 19,750.00 | 20,750.00 | 20,750.00 | 510,147 |
| 2025-07-14 | 20,150.00 | 20,450.00 | 19,590.00 | 19,800.00 | 19,800.00 | 337,812 |
| 2025-07-11 | 19,710.00 | 20,500.00 | 19,660.00 | 20,100.00 | 20,100.00 | 386,157 |
| 2025-07-10 | 19,900.00 | 19,950.00 | 19,140.00 | 19,400.00 | 19,400.00 | 525,618 |
| 2025-07-09 | 19,930.00 | 20,800.00 | 19,380.00 | 19,580.00 | 19,580.00 | 431,248 |
| 2025-07-08 | 19,000.00 | 20,850.00 | 18,970.00 | 20,100.00 | 20,100.00 | 630,751 |
| 2025-07-07 | 19,300.00 | 19,550.00 | 18,990.00 | 19,330.00 | 19,330.00 | 333,375 |
| 2025-07-04 | 20,400.00 | 20,550.00 | 19,510.00 | 19,780.00 | 19,780.00 | 727,531 |
| 2025-07-03 | 21,200.00 | 21,200.00 | 20,350.00 | 20,550.00 | 20,550.00 | 382,552 |
| 2025-07-02 | 20,950.00 | 21,100.00 | 19,980.00 | 20,600.00 | 20,600.00 | 615,999 |
| 2025-07-01 | 20,250.00 | 21,000.00 | 19,500.00 | 20,350.00 | 20,350.00 | 1,104,361 |
| 2025-06-30 | 21,450.00 | 21,900.00 | 19,240.00 | 20,750.00 | 20,750.00 | 1,349,512 |
| 2025-06-27 | 21,550.00 | 22,000.00 | 20,950.00 | 21,750.00 | 21,750.00 | 492,488 |
| 2025-06-26 | 21,900.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | 366,009 |
| 2025-06-25 | 22,500.00 | 22,750.00 | 21,450.00 | 21,850.00 | 21,850.00 | 729,738 |
| 2025-06-24 | 24,200.00 | 24,400.00 | 22,750.00 | 22,800.00 | 22,800.00 | 640,056 |
| 2025-06-23 | 23,200.00 | 24,350.00 | 23,000.00 | 24,000.00 | 24,000.00 | 418,758 |
| 2025-06-20 | 24,500.00 | 24,900.00 | 23,350.00 | 24,000.00 | 24,000.00 | 760,961 |
| 2025-06-19 | 22,350.00 | 24,000.00 | 21,850.00 | 23,700.00 | 23,700.00 | 998,060 |
| 2025-06-18 | 21,700.00 | 22,350.00 | 21,300.00 | 21,850.00 | 21,850.00 | 464,924 |
| 2025-06-17 | 21,000.00 | 22,500.00 | 20,550.00 | 22,200.00 | 22,200.00 | 701,334 |
| 2025-06-16 | 22,000.00 | 22,700.00 | 21,150.00 | 21,250.00 | 21,250.00 | 901,887 |
| 2025-06-13 | 23,000.00 | 23,000.00 | 21,300.00 | 22,150.00 | 22,150.00 | 1,188,505 |
| 2025-06-12 | 21,750.00 | 22,450.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1,207,644 |
| 2025-06-11 | 20,400.00 | 22,000.00 | 19,750.00 | 21,400.00 | 21,400.00 | 1,181,922 |
| 2025-06-10 | 18,000.00 | 20,900.00 | 17,620.00 | 20,800.00 | 20,800.00 | 1,771,810 |
| 2025-06-09 | 18,000.00 | 18,080.00 | 16,800.00 | 17,980.00 | 17,980.00 | 1,074,595 |
| 2025-06-05 | 17,930.00 | 18,620.00 | 17,640.00 | 18,180.00 | 18,180.00 | 742,260 |
| 2025-06-04 | 19,000.00 | 19,030.00 | 17,760.00 | 18,080.00 | 18,080.00 | 1,277,217 |
| 2025-06-02 | 18,500.00 | 19,450.00 | 18,100.00 | 19,280.00 | 19,280.00 | 1,328,386 |
| 2025-05-30 | 18,020.00 | 18,250.00 | 17,450.00 | 17,710.00 | 17,710.00 | 674,990 |
| 2025-05-29 | 18,190.00 | 18,200.00 | 17,260.00 | 17,900.00 | 17,900.00 | 1,128,207 |
| 2025-05-28 | 19,000.00 | 19,330.00 | 18,260.00 | 18,300.00 | 18,300.00 | 2,087,179 |
| 2025-05-27 | 17,340.00 | 18,470.00 | 17,280.00 | 18,330.00 | 18,330.00 | 943,560 |
| 2025-05-26 | 17,260.00 | 17,500.00 | 16,660.00 | 17,320.00 | 17,320.00 | 776,659 |
| 2025-05-23 | 17,310.00 | 18,320.00 | 16,900.00 | 17,400.00 | 17,400.00 | 1,281,902 |
| 2025-05-22 | 17,140.00 | 17,540.00 | 16,700.00 | 17,150.00 | 17,150.00 | 508,343 |
| 2025-05-21 | 17,380.00 | 17,510.00 | 17,010.00 | 17,140.00 | 17,140.00 | 490,712 |
| 2025-05-20 | 17,960.00 | 18,130.00 | 16,200.00 | 17,040.00 | 17,040.00 | 699,772 |
| 2025-05-19 | 18,320.00 | 18,440.00 | 17,300.00 | 17,500.00 | 17,500.00 | 745,204 |
| 2025-05-16 | 17,200.00 | 18,730.00 | 17,060.00 | 18,600.00 | 18,600.00 | 1,311,945 |
| 2025-05-15 | 17,440.00 | 17,600.00 | 16,760.00 | 17,230.00 | 17,230.00 | 770,967 |
| 2025-05-14 | 14,850.00 | 17,890.00 | 14,610.00 | 17,530.00 | 17,530.00 | 2,561,130 |
| 2025-05-13 | 14,300.00 | 15,660.00 | 14,230.00 | 15,200.00 | 15,200.00 | 949,270 |
| 2025-05-12 | 14,990.00 | 14,990.00 | 13,970.00 | 14,140.00 | 14,140.00 | 751,417 |
| 2025-05-09 | 14,320.00 | 15,180.00 | 13,970.00 | 14,960.00 | 14,960.00 | 665,276 |
| 2025-05-08 | 14,210.00 | 15,050.00 | 14,130.00 | 14,320.00 | 14,320.00 | 696,880 |
| 2025-05-07 | 14,210.00 | 14,570.00 | 13,970.00 | 14,250.00 | 14,250.00 | 447,313 |
| 2025-05-02 | 14,350.00 | 14,580.00 | 14,010.00 | 14,410.00 | 14,410.00 | 326,597 |
| 2025-04-30 | 13,660.00 | 14,580.00 | 13,510.00 | 14,450.00 | 14,450.00 | 846,977 |
| 2025-04-29 | 13,470.00 | 14,060.00 | 13,430.00 | 13,710.00 | 13,710.00 | 351,580 |
| 2025-04-28 | 13,920.00 | 13,930.00 | 13,160.00 | 13,470.00 | 13,470.00 | 616,889 |
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.