GI Innovation Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14,440.00 | 14,450.00 | 13,890.00 | 13,900.00 | 11,780.81 | 544,021 |
| 2024-10-29 | 14,200.00 | 14,440.00 | 13,810.00 | 14,380.00 | 12,187.63 | 624,033 |
| 2024-10-28 | 14,850.00 | 14,850.00 | 13,930.00 | 14,200.00 | 12,035.07 | 845,205 |
| 2024-10-25 | 14,910.00 | 15,200.00 | 14,430.00 | 14,610.00 | 12,382.56 | 676,783 |
| 2024-10-24 | 14,200.00 | 15,290.00 | 14,190.00 | 14,760.00 | 12,509.69 | 931,452 |
| 2024-10-23 | 15,300.00 | 15,600.00 | 14,220.00 | 14,540.00 | 12,323.23 | 1,277,649 |
| 2024-10-22 | 14,910.00 | 15,630.00 | 14,690.00 | 15,040.00 | 12,747.00 | 1,771,691 |
| 2024-10-21 | 14,670.00 | 14,900.00 | 14,250.00 | 14,840.00 | 12,577.50 | 974,392 |
| 2024-10-18 | 15,160.00 | 15,790.00 | 14,590.00 | 14,650.00 | 12,416.46 | 1,143,157 |
| 2024-10-17 | 15,000.00 | 15,900.00 | 14,690.00 | 15,240.00 | 12,916.51 | 1,082,172 |
| 2024-10-16 | 15,230.00 | 16,340.00 | 14,930.00 | 15,100.00 | 12,797.86 | 2,512,825 |
| 2024-10-15 | 15,630.00 | 15,680.00 | 14,850.00 | 15,120.00 | 12,814.81 | 1,706,375 |
| 2024-10-14 | 14,500.00 | 15,820.00 | 14,280.00 | 15,510.00 | 13,145.35 | 3,534,131 |
| 2024-10-11 | 13,600.00 | 14,560.00 | 13,280.00 | 14,180.00 | 12,018.12 | 1,998,493 |
| 2024-10-10 | 12,810.00 | 13,620.00 | 12,750.00 | 13,570.00 | 11,501.12 | 1,532,602 |
| 2024-10-08 | 12,420.00 | 13,060.00 | 12,390.00 | 12,520.00 | 10,611.20 | 703,954 |
| 2024-10-07 | 12,750.00 | 12,750.00 | 12,210.00 | 12,400.00 | 10,509.50 | 307,405 |
| 2024-10-04 | 11,940.00 | 12,590.00 | 11,940.00 | 12,540.00 | 10,628.15 | 392,698 |
| 2024-10-02 | 12,030.00 | 12,240.00 | 11,870.00 | 12,000.00 | 10,170.48 | 265,500 |
| 2024-09-30 | 12,340.00 | 12,490.00 | 11,870.00 | 12,280.00 | 10,407.79 | 353,079 |
| 2024-09-27 | 12,490.00 | 12,660.00 | 12,200.00 | 12,220.00 | 10,356.94 | 330,786 |
| 2024-09-26 | 12,390.00 | 12,810.00 | 12,270.00 | 12,610.00 | 10,687.48 | 437,549 |
| 2024-09-25 | 12,790.00 | 12,860.00 | 12,100.00 | 12,220.00 | 10,356.94 | 588,562 |
| 2024-09-24 | 13,250.00 | 13,250.00 | 12,600.00 | 12,810.00 | 10,856.99 | 602,513 |
| 2024-09-23 | 13,520.00 | 13,540.00 | 12,940.00 | 13,250.00 | 11,229.91 | 615,892 |
| 2024-09-20 | 12,800.00 | 13,420.00 | 12,670.00 | 13,190.00 | 11,179.05 | 1,147,711 |
| 2024-09-19 | 12,510.00 | 13,210.00 | 12,510.00 | 12,730.00 | 10,789.19 | 739,865 |
| 2024-09-13 | 12,600.00 | 12,750.00 | 12,110.00 | 12,460.00 | 10,560.35 | 447,023 |
| 2024-09-12 | 12,510.00 | 12,780.00 | 12,330.00 | 12,590.00 | 10,670.53 | 449,962 |
| 2024-09-11 | 12,910.00 | 12,980.00 | 12,290.00 | 12,370.00 | 10,484.07 | 604,610 |
| 2024-09-10 | 13,600.00 | 13,670.00 | 12,860.00 | 12,910.00 | 10,941.74 | 577,242 |
| 2024-09-09 | 12,520.00 | 13,670.00 | 12,500.00 | 13,430.00 | 11,382.46 | 748,129 |
| 2024-09-06 | 13,400.00 | 13,400.00 | 12,320.00 | 12,800.00 | 10,848.51 | 779,472 |
| 2024-09-05 | 13,200.00 | 13,510.00 | 12,820.00 | 13,400.00 | 11,357.04 | 1,071,766 |
| 2024-09-04 | 12,800.00 | 13,510.00 | 12,800.00 | 13,350.00 | 11,314.66 | 1,267,540 |
| 2024-09-03 | 13,660.00 | 14,660.00 | 13,520.00 | 13,700.00 | 11,611.30 | 1,857,022 |
| 2024-09-02 | 14,330.00 | 14,500.00 | 13,090.00 | 13,660.00 | 11,577.40 | 1,957,618 |
| 2024-08-30 | 13,060.00 | 14,500.00 | 12,850.00 | 14,290.00 | 12,111.35 | 3,335,484 |
| 2024-08-29 | 12,970.00 | 13,360.00 | 12,690.00 | 12,800.00 | 10,848.51 | 1,332,939 |
| 2024-08-28 | 12,190.00 | 13,200.00 | 12,150.00 | 12,720.00 | 10,780.71 | 2,156,822 |
| 2024-08-27 | 12,160.00 | 12,820.00 | 12,100.00 | 12,290.00 | 10,416.27 | 1,828,454 |
| 2024-08-26 | 11,230.00 | 12,200.00 | 11,000.00 | 11,980.00 | 10,153.53 | 1,809,835 |
| 2024-08-23 | 9,900.00 | 10,900.00 | 9,900.00 | 10,830.00 | 9,178.86 | 522,970 |
| 2024-08-22 | 10,200.00 | 10,270.00 | 9,900.00 | 10,020.00 | 8,492.35 | 263,260 |
| 2024-08-21 | 10,420.00 | 10,600.00 | 10,170.00 | 10,190.00 | 8,636.43 | 280,546 |
| 2024-08-20 | 10,180.00 | 10,680.00 | 10,180.00 | 10,450.00 | 8,856.79 | 349,097 |
| 2024-08-19 | 10,500.00 | 10,530.00 | 10,160.00 | 10,180.00 | 8,627.96 | 398,040 |
| 2024-08-16 | 10,700.00 | 10,700.00 | 10,390.00 | 10,500.00 | 8,899.17 | 218,199 |
| 2024-08-14 | 10,550.00 | 10,880.00 | 10,430.00 | 10,530.00 | 8,924.60 | 342,038 |
| 2024-08-13 | 10,500.00 | 10,570.00 | 10,190.00 | 10,400.00 | 8,814.42 | 305,427 |
| 2024-08-12 | 10,430.00 | 10,770.00 | 10,290.00 | 10,680.00 | 9,051.73 | 331,452 |
| 2024-08-09 | 10,710.00 | 10,850.00 | 10,370.00 | 10,490.00 | 8,890.70 | 355,728 |
| 2024-08-08 | 10,080.00 | 10,740.00 | 9,890.00 | 10,610.00 | 8,992.40 | 572,794 |
| 2024-08-07 | 9,300.00 | 11,000.00 | 9,250.00 | 10,190.00 | 8,636.43 | 1,196,891 |
| 2024-08-06 | 9,140.00 | 9,800.00 | 9,010.00 | 9,460.00 | 8,017.73 | 1,548,888 |
| 2024-08-05 | 9,990.00 | 10,240.00 | 8,510.00 | 8,970.00 | 7,602.43 | 846,496 |
| 2024-08-02 | 10,750.00 | 10,970.00 | 9,980.00 | 10,240.00 | 8,678.81 | 908,132 |
| 2024-08-01 | 10,700.00 | 11,130.00 | 10,700.00 | 11,080.00 | 9,390.74 | 459,135 |
| 2024-07-31 | 11,370.00 | 11,380.00 | 10,060.00 | 10,700.00 | 9,068.68 | 1,738,129 |
| 2024-07-30 | 11,180.00 | 11,450.00 | 11,040.00 | 11,370.00 | 9,636.53 | 314,833 |
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.