GMI Venture Co.Ltd 019570
KRX · South Korea · Finance
KRW 2,890.00+85.00 (+3.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,890.00 | +3.03% | KRW 2,805.00 | KRW 2,995.00 | KRW 2,770.00 | 10.05K |
| 2026-10-01 | KRW 2,805.00 | -4.92% | KRW 2,945.00 | KRW 3,005.00 | KRW 2,805.00 | 10.95K |
| 2026-09-30 | KRW 2,950.00 | +0.17% | KRW 2,880.00 | KRW 3,005.00 | KRW 2,870.00 | 7.26K |
| 2026-09-29 | KRW 2,945.00 | +8.07% | KRW 2,725.00 | KRW 2,965.00 | KRW 2,710.00 | 22.52K |
| 2026-09-28 | KRW 2,725.00 | -0.55% | KRW 2,710.00 | KRW 2,820.00 | KRW 2,695.00 | 8.60K |
| 2026-09-23 | KRW 2,740.00 | +1.11% | KRW 2,680.00 | KRW 2,750.00 | KRW 2,680.00 | 14.01K |
| 2026-09-22 | KRW 2,710.00 | -0.91% | KRW 2,720.00 | KRW 2,780.00 | KRW 2,700.00 | 11.18K |
| 2026-09-21 | KRW 2,735.00 | -0.36% | KRW 2,715.00 | KRW 2,750.00 | KRW 2,710.00 | 12.27K |
| 2026-09-18 | KRW 2,745.00 | -0.36% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,730.00 | 16.23K |
| 2026-09-17 | KRW 2,755.00 | -4.51% | KRW 2,825.00 | KRW 2,860.00 | KRW 2,755.00 | 12.91K |
| 2026-09-16 | KRW 2,885.00 | +0.17% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,810.00 | 13.54K |
| 2026-09-15 | KRW 2,880.00 | +0.70% | KRW 2,995.00 | KRW 3,050.00 | KRW 2,850.00 | 6.51K |
| 2026-09-14 | KRW 2,860.00 | -1.21% | KRW 2,845.00 | KRW 3,000.00 | KRW 2,820.00 | 10.05K |
| 2026-09-11 | KRW 2,895.00 | +1.76% | KRW 2,870.00 | KRW 2,900.00 | KRW 2,710.00 | 5.58K |
| 2026-09-10 | KRW 2,845.00 | -1.22% | KRW 2,875.00 | KRW 2,965.00 | KRW 2,800.00 | 3.36K |
| 2026-09-09 | KRW 2,880.00 | +0.35% | KRW 2,850.00 | KRW 2,990.00 | KRW 2,800.00 | 4.18K |
| 2026-09-08 | KRW 2,870.00 | +2.14% | KRW 2,810.00 | KRW 3,080.00 | KRW 2,810.00 | 13.99K |
| 2026-09-07 | KRW 2,810.00 | -2.43% | KRW 2,865.00 | KRW 2,950.00 | KRW 2,795.00 | 10.13K |
| 2026-09-04 | KRW 2,880.00 | +0.52% | KRW 2,900.00 | KRW 2,945.00 | KRW 2,785.00 | 12.07K |
| 2026-09-03 | KRW 2,865.00 | 0.00% | KRW 2,850.00 | KRW 3,015.00 | KRW 2,825.00 | 16.31K |
| 2026-09-02 | KRW 2,865.00 | +1.24% | KRW 2,805.00 | KRW 3,000.00 | KRW 2,805.00 | 10.41K |
| 2026-09-01 | KRW 2,830.00 | +0.35% | KRW 2,775.00 | KRW 2,950.00 | KRW 2,775.00 | 5.37K |
| 2026-08-31 | KRW 2,820.00 | +1.99% | KRW 2,765.00 | KRW 2,850.00 | KRW 2,715.00 | 18.28K |
| 2026-08-28 | KRW 2,765.00 | +1.10% | KRW 2,730.00 | KRW 2,795.00 | KRW 2,685.00 | 9.58K |
| 2026-08-27 | KRW 2,735.00 | +1.86% | KRW 2,695.00 | KRW 2,800.00 | KRW 2,655.00 | 6.53K |
| 2026-08-26 | KRW 2,685.00 | +2.87% | KRW 2,610.00 | KRW 2,695.00 | KRW 2,590.00 | 10.89K |
| 2026-08-25 | KRW 2,610.00 | -3.51% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,510.00 | 40.90K |
| 2026-08-24 | KRW 2,705.00 | -1.46% | KRW 2,745.00 | KRW 2,800.00 | KRW 2,700.00 | 8.22K |
| 2026-08-21 | KRW 2,745.00 | -1.96% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,670.00 | 21.92K |
| 2026-08-20 | KRW 2,800.00 | +5.86% | KRW 2,625.00 | KRW 2,915.00 | KRW 2,625.00 | 30.45K |
| 2026-08-19 | KRW 2,645.00 | -1.49% | KRW 2,665.00 | KRW 2,675.00 | KRW 2,605.00 | 15.63K |
| 2026-08-18 | KRW 2,685.00 | -2.01% | KRW 2,740.00 | KRW 2,900.00 | KRW 2,615.00 | 29.13K |
| 2026-08-14 | KRW 2,740.00 | -0.90% | KRW 2,740.00 | KRW 2,820.00 | KRW 2,560.00 | 31.00K |
| 2026-08-13 | KRW 2,765.00 | -1.43% | KRW 2,790.00 | KRW 2,800.00 | KRW 2,600.00 | 19.41K |
| 2026-08-12 | KRW 2,805.00 | -2.60% | KRW 2,865.00 | KRW 2,865.00 | KRW 2,730.00 | 21.09K |
| 2026-08-11 | KRW 2,880.00 | -3.68% | KRW 2,970.00 | KRW 3,040.00 | KRW 2,830.00 | 32.98K |
| 2026-08-10 | KRW 2,990.00 | +17.95% | KRW 2,520.00 | KRW 3,015.00 | KRW 2,490.00 | 37.84K |
| 2026-08-07 | KRW 2,535.00 | +3.26% | KRW 2,455.00 | KRW 2,635.00 | KRW 2,425.00 | 13.23K |
| 2026-08-06 | KRW 2,455.00 | -2.39% | KRW 2,515.00 | KRW 2,595.00 | KRW 2,415.00 | 14.39K |
| 2026-08-05 | KRW 2,515.00 | +6.34% | KRW 2,370.00 | KRW 2,540.00 | KRW 2,370.00 | 34.44K |
| 2026-08-04 | KRW 2,365.00 | +0.64% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,300.00 | 27.95K |
| 2026-08-03 | KRW 2,350.00 | +1.73% | KRW 2,310.00 | KRW 2,540.00 | KRW 2,310.00 | 44.30K |
| 2026-07-31 | KRW 2,310.00 | -3.95% | KRW 2,250.00 | KRW 2,795.00 | KRW 2,155.00 | 221.72K |
| 2026-07-30 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-29 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-28 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-27 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-24 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-23 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-22 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-21 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-20 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-16 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-15 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-14 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-13 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-10 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-09 | KRW 2,405.00 | 0.00% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,405.00 | 0 |
| 2026-07-08 | KRW 2,405.00 | -18.75% | KRW 2,935.00 | KRW 3,740.00 | KRW 2,180.00 | 860.86K |
| 2026-07-07 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-07-06 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-07-03 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-07-02 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-07-01 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-30 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-29 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-26 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-25 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-24 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-23 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-22 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-19 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-18 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-17 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,960.00 | 0 |
| 2026-06-16 | KRW 2,960.00 | +1.02% | KRW 2,910.00 | KRW 3,050.00 | KRW 2,780.00 | 150.08K |
| 2026-06-15 | KRW 2,930.00 | -10.94% | KRW 3,290.00 | KRW 3,370.00 | KRW 2,910.00 | 106.83K |
| 2026-06-12 | KRW 3,290.00 | +0.92% | KRW 3,240.00 | KRW 3,400.00 | KRW 3,230.00 | 21.38K |
| 2026-06-11 | KRW 3,260.00 | -1.21% | KRW 3,270.00 | KRW 3,540.00 | KRW 3,220.00 | 20.91K |
| 2026-06-10 | KRW 3,300.00 | -0.60% | KRW 3,320.00 | KRW 3,420.00 | KRW 3,120.00 | 41.48K |
| 2026-06-09 | KRW 3,320.00 | +4.40% | KRW 3,170.00 | KRW 3,350.00 | KRW 3,170.00 | 31.60K |
| 2026-06-08 | KRW 3,180.00 | -7.29% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,180.00 | 67.47K |
| 2026-06-05 | KRW 3,430.00 | -4.72% | KRW 3,600.00 | KRW 3,660.00 | KRW 3,400.00 | 45.47K |
| 2026-06-04 | KRW 3,600.00 | 0.00% | KRW 3,510.00 | KRW 3,770.00 | KRW 3,480.00 | 38.96K |
| 2026-06-02 | KRW 3,600.00 | -6.25% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,500.00 | 57.14K |
| 2026-06-01 | KRW 3,840.00 | -3.27% | KRW 3,970.00 | KRW 4,100.00 | KRW 3,730.00 | 81.78K |
| 2026-05-29 | KRW 3,970.00 | -0.25% | KRW 3,980.00 | KRW 4,070.00 | KRW 3,830.00 | 75.12K |
| 2026-05-28 | KRW 3,980.00 | -1.97% | KRW 4,060.00 | KRW 4,120.00 | KRW 3,950.00 | 86.86K |
| 2026-05-27 | KRW 4,060.00 | -5.58% | KRW 4,250.00 | KRW 4,300.00 | KRW 4,040.00 | 83.50K |
| 2026-05-26 | KRW 4,300.00 | +5.13% | KRW 4,150.00 | KRW 5,250.00 | KRW 4,150.00 | 507.97K |
| 2026-05-22 | KRW 4,090.00 | +3.02% | KRW 3,970.00 | KRW 4,140.00 | KRW 3,940.00 | 47.21K |