GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 11,450.00 | 11,650.00 | 11,200.00 | 11,380.00 | 9,645.01 | 710,077 |
| 2025-01-24 | 10,950.00 | 11,700.00 | 10,850.00 | 11,420.00 | 9,678.91 | 1,147,567 |
| 2025-01-23 | 10,110.00 | 11,040.00 | 10,030.00 | 10,950.00 | 9,280.56 | 1,783,680 |
| 2025-01-22 | 9,680.00 | 10,270.00 | 9,520.00 | 10,100.00 | 8,560.15 | 1,011,844 |
| 2025-01-21 | 9,280.00 | 9,500.00 | 9,200.00 | 9,480.00 | 8,034.68 | 275,557 |
| 2025-01-20 | 8,930.00 | 9,580.00 | 8,710.00 | 9,400.00 | 7,966.88 | 587,139 |
| 2025-01-17 | 9,240.00 | 9,250.00 | 8,620.00 | 8,930.00 | 7,568.53 | 642,595 |
| 2025-01-16 | 9,140.00 | 9,480.00 | 9,130.00 | 9,210.00 | 7,805.84 | 472,592 |
| 2025-01-15 | 9,310.00 | 9,310.00 | 9,010.00 | 9,140.00 | 7,746.52 | 257,718 |
| 2025-01-14 | 9,550.00 | 9,730.00 | 9,230.00 | 9,260.00 | 7,848.22 | 322,509 |
| 2025-01-13 | 9,720.00 | 9,830.00 | 9,230.00 | 9,300.00 | 7,882.12 | 450,026 |
| 2025-01-10 | 9,190.00 | 9,800.00 | 9,160.00 | 9,650.00 | 8,178.76 | 458,883 |
| 2025-01-09 | 9,610.00 | 9,660.00 | 9,150.00 | 9,250.00 | 7,839.75 | 521,218 |
| 2025-01-08 | 9,680.00 | 9,750.00 | 9,480.00 | 9,580.00 | 8,119.43 | 663,428 |
| 2025-01-07 | 9,030.00 | 9,860.00 | 8,920.00 | 9,700.00 | 8,221.14 | 715,598 |
| 2025-01-06 | 8,970.00 | 9,180.00 | 8,830.00 | 9,060.00 | 7,678.71 | 360,005 |
| 2025-01-03 | 9,050.00 | 9,150.00 | 8,810.00 | 9,080.00 | 7,695.66 | 397,140 |
| 2025-01-02 | 8,830.00 | 9,080.00 | 8,620.00 | 9,050.00 | 7,670.24 | 481,399 |
| 2024-12-30 | 8,060.00 | 8,910.00 | 7,990.00 | 8,830.00 | 7,483.78 | 676,682 |
| 2024-12-27 | 7,970.00 | 8,150.00 | 7,820.00 | 8,060.00 | 6,831.17 | 399,658 |
| 2024-12-26 | 8,280.00 | 8,400.00 | 7,970.00 | 7,990.00 | 6,771.85 | 533,254 |
| 2024-12-24 | 8,450.00 | 8,510.00 | 8,150.00 | 8,280.00 | 7,017.63 | 837,025 |
| 2024-12-23 | 8,090.00 | 8,680.00 | 7,490.00 | 8,440.00 | 7,153.24 | 3,588,508 |
| 2024-12-20 | 9,780.00 | 9,840.00 | 9,200.00 | 9,220.00 | 7,814.32 | 636,116 |
| 2024-12-19 | 9,880.00 | 10,030.00 | 9,710.00 | 9,750.00 | 8,263.52 | 644,923 |
| 2024-12-18 | 10,400.00 | 10,410.00 | 10,080.00 | 10,240.00 | 8,678.81 | 296,852 |
| 2024-12-17 | 10,430.00 | 10,580.00 | 10,020.00 | 10,370.00 | 8,788.99 | 379,458 |
| 2024-12-16 | 10,430.00 | 10,520.00 | 10,120.00 | 10,330.00 | 8,755.09 | 381,694 |
| 2024-12-13 | 10,400.00 | 10,520.00 | 10,080.00 | 10,330.00 | 8,755.09 | 925,891 |
| 2024-12-12 | 10,300.00 | 10,840.00 | 10,120.00 | 10,550.00 | 8,941.55 | 705,372 |
| 2024-12-11 | 10,050.00 | 10,270.00 | 9,840.00 | 10,250.00 | 8,687.29 | 580,088 |
| 2024-12-10 | 9,930.00 | 10,290.00 | 9,780.00 | 10,010.00 | 8,483.88 | 642,902 |
| 2024-12-09 | 10,350.00 | 10,670.00 | 9,660.00 | 9,670.00 | 8,195.71 | 811,424 |
| 2024-12-06 | 11,400.00 | 11,400.00 | 10,470.00 | 10,930.00 | 9,263.61 | 619,085 |
| 2024-12-05 | 11,020.00 | 11,720.00 | 10,950.00 | 11,330.00 | 9,602.63 | 339,579 |
| 2024-12-04 | 11,450.00 | 11,570.00 | 10,750.00 | 11,020.00 | 9,339.89 | 569,862 |
| 2024-12-03 | 11,490.00 | 12,200.00 | 11,490.00 | 11,680.00 | 9,899.27 | 344,606 |
| 2024-12-02 | 11,720.00 | 11,850.00 | 11,370.00 | 11,600.00 | 9,831.47 | 321,033 |
| 2024-11-29 | 12,150.00 | 12,530.00 | 11,310.00 | 11,600.00 | 9,831.47 | 767,492 |
| 2024-11-28 | 11,100.00 | 12,450.00 | 11,050.00 | 12,120.00 | 10,272.19 | 1,379,167 |
| 2024-11-27 | 10,770.00 | 11,120.00 | 10,600.00 | 11,000.00 | 9,322.94 | 400,126 |
| 2024-11-26 | 10,950.00 | 11,120.00 | 10,520.00 | 10,750.00 | 9,111.06 | 488,451 |
| 2024-11-25 | 10,180.00 | 10,720.00 | 10,130.00 | 10,720.00 | 9,085.63 | 550,675 |
| 2024-11-22 | 10,500.00 | 10,530.00 | 10,000.00 | 10,030.00 | 8,500.83 | 535,637 |
| 2024-11-21 | 10,250.00 | 10,750.00 | 9,970.00 | 10,460.00 | 8,865.27 | 673,432 |
| 2024-11-20 | 10,250.00 | 10,650.00 | 10,050.00 | 10,250.00 | 8,687.29 | 488,896 |
| 2024-11-19 | 10,290.00 | 10,500.00 | 10,170.00 | 10,240.00 | 8,678.81 | 522,548 |
| 2024-11-18 | 10,760.00 | 10,830.00 | 10,040.00 | 10,310.00 | 8,738.14 | 975,107 |
| 2024-11-15 | 10,800.00 | 11,320.00 | 10,490.00 | 10,760.00 | 9,119.53 | 616,727 |
| 2024-11-14 | 11,430.00 | 12,150.00 | 10,990.00 | 11,140.00 | 9,441.60 | 603,713 |
| 2024-11-13 | 12,430.00 | 12,440.00 | 11,430.00 | 11,430.00 | 9,687.38 | 880,538 |
| 2024-11-12 | 13,480.00 | 13,520.00 | 12,420.00 | 12,520.00 | 10,611.20 | 617,427 |
| 2024-11-11 | 13,290.00 | 13,630.00 | 12,950.00 | 13,470.00 | 11,416.37 | 517,491 |
| 2024-11-08 | 13,380.00 | 13,630.00 | 13,000.00 | 13,200.00 | 11,187.53 | 533,222 |
| 2024-11-07 | 13,780.00 | 13,790.00 | 12,810.00 | 13,180.00 | 11,170.58 | 644,318 |
| 2024-11-06 | 13,870.00 | 14,020.00 | 13,200.00 | 13,780.00 | 11,679.10 | 473,428 |
| 2024-11-05 | 13,850.00 | 14,140.00 | 13,590.00 | 13,660.00 | 11,577.40 | 353,348 |
| 2024-11-04 | 13,400.00 | 13,920.00 | 12,900.00 | 13,880.00 | 11,763.86 | 836,386 |
| 2024-11-01 | 14,110.00 | 14,180.00 | 13,400.00 | 13,410.00 | 11,365.51 | 561,578 |
| 2024-10-31 | 13,750.00 | 14,390.00 | 13,670.00 | 14,280.00 | 12,102.87 | 459,928 |
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.