GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 13,920.00 | 13,930.00 | 13,160.00 | 13,470.00 | 13,470.00 | 616,889 |
| 2025-04-25 | 14,150.00 | 14,350.00 | 13,900.00 | 13,970.00 | 13,970.00 | 378,103 |
| 2025-04-24 | 14,680.00 | 14,830.00 | 13,970.00 | 14,080.00 | 14,080.00 | 662,916 |
| 2025-04-23 | 15,120.00 | 15,170.00 | 14,600.00 | 14,830.00 | 14,830.00 | 431,543 |
| 2025-04-22 | 15,210.00 | 15,880.00 | 14,380.00 | 14,800.00 | 14,800.00 | 1,313,077 |
| 2025-04-21 | 15,850.00 | 16,100.00 | 15,510.00 | 15,770.00 | 15,770.00 | 695,555 |
| 2025-04-18 | 14,410.00 | 16,040.00 | 14,310.00 | 15,980.00 | 15,980.00 | 1,255,450 |
| 2025-04-17 | 14,900.00 | 14,950.00 | 14,290.00 | 14,500.00 | 14,500.00 | 684,465 |
| 2025-04-16 | 15,000.00 | 15,990.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,212,010 |
| 2025-04-15 | 14,810.00 | 15,310.00 | 14,460.00 | 15,000.00 | 15,000.00 | 952,227 |
| 2025-04-14 | 14,030.00 | 15,550.00 | 13,880.00 | 15,230.00 | 15,230.00 | 1,538,398 |
| 2025-04-11 | 12,390.00 | 14,200.00 | 12,090.00 | 14,010.00 | 14,010.00 | 1,441,317 |
| 2025-04-10 | 12,620.00 | 12,700.00 | 11,500.00 | 12,500.00 | 12,500.00 | 1,303,511 |
| 2025-04-09 | 11,800.00 | 12,400.00 | 11,550.00 | 12,050.00 | 12,050.00 | 581,746 |
| 2025-04-08 | 11,880.00 | 12,040.00 | 11,240.00 | 11,740.00 | 11,740.00 | 753,828 |
| 2025-04-07 | 12,100.00 | 12,500.00 | 11,500.00 | 11,790.00 | 11,790.00 | 674,981 |
| 2025-04-04 | 13,070.00 | 13,380.00 | 12,360.00 | 12,720.00 | 12,720.00 | 483,433 |
| 2025-04-03 | 12,450.00 | 13,230.00 | 12,330.00 | 13,060.00 | 13,060.00 | 391,413 |
| 2025-04-02 | 14,140.00 | 14,140.00 | 12,710.00 | 12,900.00 | 12,900.00 | 898,904 |
| 2025-04-01 | 13,300.00 | 14,210.00 | 13,300.00 | 14,200.00 | 12,909.09 | 508,763 |
| 2025-03-31 | 13,460.00 | 13,600.00 | 12,870.00 | 13,280.00 | 12,072.73 | 752,371 |
| 2025-03-28 | 14,640.00 | 14,640.00 | 13,200.00 | 13,710.00 | 12,463.64 | 886,961 |
| 2025-03-27 | 14,660.00 | 14,880.00 | 14,360.00 | 14,640.00 | 13,309.09 | 350,954 |
| 2025-03-26 | 15,000.00 | 15,000.00 | 14,010.00 | 14,660.00 | 13,327.27 | 532,149 |
| 2025-03-25 | 15,310.00 | 15,470.00 | 14,630.00 | 14,950.00 | 13,590.91 | 571,397 |
| 2025-03-24 | 15,310.00 | 15,610.00 | 15,050.00 | 15,200.00 | 13,818.18 | 421,967 |
| 2025-03-21 | 14,990.00 | 15,420.00 | 14,830.00 | 15,170.00 | 13,790.91 | 887,700 |
| 2025-03-20 | 15,290.00 | 15,740.00 | 14,800.00 | 15,030.00 | 13,663.64 | 889,867 |
| 2025-03-19 | 15,720.00 | 16,300.00 | 15,080.00 | 15,290.00 | 13,900.00 | 836,478 |
| 2025-03-18 | 15,080.00 | 15,910.00 | 14,790.00 | 15,550.00 | 14,136.37 | 1,238,361 |
| 2025-03-17 | 15,980.00 | 15,980.00 | 14,500.00 | 14,950.00 | 13,590.91 | 2,017,443 |
| 2025-03-14 | 15,950.00 | 16,500.00 | 15,280.00 | 15,530.00 | 14,118.18 | 1,151,307 |
| 2025-03-13 | 15,900.00 | 16,280.00 | 15,290.00 | 15,950.00 | 14,500.00 | 1,408,198 |
| 2025-03-12 | 16,200.00 | 16,830.00 | 15,550.00 | 15,550.00 | 14,136.37 | 1,243,747 |
| 2025-03-11 | 15,720.00 | 16,320.00 | 15,480.00 | 15,970.00 | 14,518.18 | 1,083,847 |
| 2025-03-10 | 16,670.00 | 16,720.00 | 15,510.00 | 15,970.00 | 14,518.18 | 2,518,727 |
| 2025-03-07 | 16,000.00 | 17,480.00 | 15,500.00 | 17,160.00 | 15,600.00 | 3,089,685 |
| 2025-03-06 | 17,140.00 | 18,290.00 | 15,710.00 | 16,050.00 | 14,590.91 | 3,714,549 |
| 2025-03-05 | 16,340.00 | 17,100.00 | 16,000.00 | 16,630.00 | 15,118.18 | 1,894,182 |
| 2025-03-04 | 16,460.00 | 16,690.00 | 15,150.00 | 16,090.00 | 14,627.27 | 1,959,813 |
| 2025-02-28 | 16,400.00 | 16,920.00 | 16,050.00 | 16,120.00 | 14,654.55 | 1,380,090 |
| 2025-02-27 | 16,840.00 | 17,250.00 | 16,520.00 | 16,790.00 | 15,263.64 | 1,765,553 |
| 2025-02-26 | 15,490.00 | 17,040.00 | 15,200.00 | 16,930.00 | 15,390.91 | 2,417,681 |
| 2025-02-25 | 14,110.00 | 15,580.00 | 14,110.00 | 15,420.00 | 14,018.18 | 1,312,785 |
| 2025-02-24 | 14,990.00 | 15,320.00 | 14,050.00 | 14,360.00 | 13,054.55 | 1,120,506 |
| 2025-02-21 | 14,850.00 | 15,040.00 | 14,540.00 | 14,990.00 | 13,627.27 | 1,114,899 |
| 2025-02-20 | 15,010.00 | 15,650.00 | 14,520.00 | 14,850.00 | 13,500.00 | 1,576,266 |
| 2025-02-19 | 15,610.00 | 16,000.00 | 15,020.00 | 15,270.00 | 13,881.82 | 974,259 |
| 2025-02-18 | 15,240.00 | 15,840.00 | 14,650.00 | 15,830.00 | 14,390.91 | 1,478,724 |
| 2025-02-17 | 15,300.00 | 15,670.00 | 14,770.00 | 15,250.00 | 13,863.64 | 1,202,679 |
| 2025-02-14 | 14,280.00 | 15,690.00 | 14,270.00 | 15,250.00 | 13,863.64 | 1,706,566 |
| 2025-02-13 | 14,650.00 | 15,530.00 | 13,920.00 | 14,280.00 | 12,981.82 | 1,295,815 |
| 2025-02-12 | 13,970.00 | 14,970.00 | 13,860.00 | 14,650.00 | 13,318.18 | 1,758,297 |
| 2025-02-11 | 13,500.00 | 14,940.00 | 13,070.00 | 13,780.00 | 12,527.27 | 2,850,388 |
| 2025-02-10 | 14,410.00 | 14,510.00 | 13,360.00 | 14,260.00 | 12,085.92 | 3,099,266 |
| 2025-02-07 | 12,300.00 | 13,360.00 | 12,230.00 | 13,020.00 | 11,034.97 | 1,620,153 |
| 2025-02-06 | 11,500.00 | 12,400.00 | 11,440.00 | 12,280.00 | 10,407.79 | 1,138,533 |
| 2025-02-05 | 11,410.00 | 11,870.00 | 10,960.00 | 11,450.00 | 9,704.33 | 719,578 |
| 2025-02-04 | 10,890.00 | 11,470.00 | 10,890.00 | 11,380.00 | 9,645.01 | 434,446 |
| 2025-02-03 | 11,060.00 | 11,270.00 | 10,640.00 | 10,790.00 | 9,144.96 | 614,275 |
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.