GIS Co., Ltd. 306620
KRX · South Korea · Electronic Technology
KRW 2,210.00+45.00 (+2.08%)
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 2,210.00 | +2.08% | KRW 2,165.00 | KRW 2,270.00 | KRW 2,130.00 | 364.23K |
| 2026-10-01 | KRW 2,165.00 | +7.18% | KRW 2,075.00 | KRW 2,165.00 | KRW 1,992.00 | 471.40K |
| 2026-09-30 | KRW 2,020.00 | -3.81% | KRW 2,135.00 | KRW 2,140.00 | KRW 2,010.00 | 245.02K |
| 2026-09-29 | KRW 2,100.00 | +5.69% | KRW 2,020.00 | KRW 2,155.00 | KRW 2,010.00 | 742.43K |
| 2026-09-28 | KRW 1,987.00 | -1.14% | KRW 2,035.00 | KRW 2,085.00 | KRW 1,976.00 | 197.74K |
| 2026-09-23 | KRW 2,010.00 | -1.95% | KRW 2,040.00 | KRW 2,070.00 | KRW 2,000.00 | 183.75K |
| 2026-09-22 | KRW 2,050.00 | +1.23% | KRW 2,045.00 | KRW 2,135.00 | KRW 2,025.00 | 427.94K |
| 2026-09-21 | KRW 2,025.00 | -0.98% | KRW 2,015.00 | KRW 2,060.00 | KRW 1,990.00 | 301.83K |
| 2026-09-18 | KRW 2,045.00 | +7.07% | KRW 1,928.00 | KRW 2,190.00 | KRW 1,928.00 | 1.17M |
| 2026-09-17 | KRW 1,910.00 | +0.63% | KRW 1,910.00 | KRW 1,919.00 | KRW 1,850.00 | 202.14K |
| 2026-09-16 | KRW 1,898.00 | +1.66% | KRW 1,869.00 | KRW 1,910.00 | KRW 1,822.00 | 204.08K |
| 2026-09-15 | KRW 1,867.00 | +4.59% | KRW 1,815.00 | KRW 1,883.00 | KRW 1,781.00 | 284.64K |
| 2026-09-14 | KRW 1,785.00 | -3.51% | KRW 1,850.00 | KRW 1,881.00 | KRW 1,784.00 | 162.36K |
| 2026-09-11 | KRW 1,850.00 | +1.37% | KRW 1,825.00 | KRW 1,969.00 | KRW 1,778.00 | 779.70K |
| 2026-09-10 | KRW 1,825.00 | +3.28% | KRW 1,784.00 | KRW 1,825.00 | KRW 1,734.00 | 406.05K |
| 2026-09-09 | KRW 1,767.00 | 0.00% | KRW 1,765.00 | KRW 1,806.00 | KRW 1,750.00 | 293.56K |
| 2026-09-08 | KRW 1,767.00 | -2.11% | KRW 1,805.00 | KRW 1,827.00 | KRW 1,767.00 | 271.07K |
| 2026-09-07 | KRW 1,805.00 | -0.93% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,796.00 | 218.63K |
| 2026-09-04 | KRW 1,822.00 | +1.22% | KRW 1,810.00 | KRW 1,865.00 | KRW 1,810.00 | 176.94K |
| 2026-09-03 | KRW 1,800.00 | -1.42% | KRW 1,841.00 | KRW 1,880.00 | KRW 1,781.00 | 207.50K |
| 2026-09-02 | KRW 1,826.00 | -3.39% | KRW 1,836.00 | KRW 1,915.00 | KRW 1,815.00 | 206.95K |
| 2026-09-01 | KRW 1,890.00 | -1.61% | KRW 1,876.00 | KRW 1,933.00 | KRW 1,866.00 | 137.63K |
| 2026-08-31 | KRW 1,921.00 | -0.47% | KRW 1,924.00 | KRW 1,929.00 | KRW 1,836.00 | 245.44K |
| 2026-08-28 | KRW 1,930.00 | -0.31% | KRW 1,935.00 | KRW 1,990.00 | KRW 1,903.00 | 404.69K |
| 2026-08-27 | KRW 1,936.00 | +9.19% | KRW 1,822.00 | KRW 2,040.00 | KRW 1,805.00 | 1.89M |
| 2026-08-26 | KRW 1,773.00 | +0.74% | KRW 1,760.00 | KRW 1,799.00 | KRW 1,730.00 | 97.84K |
| 2026-08-25 | KRW 1,760.00 | +2.74% | KRW 1,681.00 | KRW 1,779.00 | KRW 1,623.00 | 174.18K |
| 2026-08-24 | KRW 1,713.00 | -2.67% | KRW 1,759.00 | KRW 1,771.00 | KRW 1,700.00 | 177.25K |
| 2026-08-21 | KRW 1,760.00 | -4.61% | KRW 1,825.00 | KRW 1,825.00 | KRW 1,717.00 | 196.15K |
| 2026-08-20 | KRW 1,845.00 | +4.12% | KRW 1,818.00 | KRW 1,920.00 | KRW 1,800.00 | 430.54K |
| 2026-08-19 | KRW 1,772.00 | -2.26% | KRW 1,766.00 | KRW 1,818.00 | KRW 1,723.00 | 224.81K |
| 2026-08-18 | KRW 1,813.00 | -4.53% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,800.00 | 277.97K |
| 2026-08-14 | KRW 1,899.00 | +1.66% | KRW 1,971.00 | KRW 2,070.00 | KRW 1,861.00 | 654.18K |
| 2026-08-13 | KRW 1,868.00 | -0.85% | KRW 1,945.00 | KRW 1,978.00 | KRW 1,810.00 | 852.23K |
| 2026-08-12 | KRW 1,884.00 | +7.97% | KRW 1,745.00 | KRW 1,995.00 | KRW 1,703.00 | 2.02M |
| 2026-08-11 | KRW 1,745.00 | +4.18% | KRW 1,674.00 | KRW 1,789.00 | KRW 1,633.00 | 293.03K |
| 2026-08-10 | KRW 1,675.00 | +5.95% | KRW 1,581.00 | KRW 1,699.00 | KRW 1,581.00 | 225.82K |
| 2026-08-07 | KRW 1,581.00 | -2.95% | KRW 1,630.00 | KRW 1,659.00 | KRW 1,560.00 | 128.96K |
| 2026-08-06 | KRW 1,629.00 | -3.27% | KRW 1,684.00 | KRW 1,719.00 | KRW 1,610.00 | 151.23K |
| 2026-08-05 | KRW 1,684.00 | +5.78% | KRW 1,630.00 | KRW 1,733.00 | KRW 1,630.00 | 349.05K |
| 2026-08-04 | KRW 1,592.00 | +1.92% | KRW 1,560.00 | KRW 1,650.00 | KRW 1,560.00 | 206.78K |
| 2026-08-03 | KRW 1,562.00 | +0.13% | KRW 1,560.00 | KRW 1,628.00 | KRW 1,506.00 | 175.31K |
| 2026-07-31 | KRW 1,560.00 | +18.36% | KRW 1,361.00 | KRW 1,578.00 | KRW 1,361.00 | 455.83K |
| 2026-07-30 | KRW 1,318.00 | -1.27% | KRW 1,261.00 | KRW 1,367.00 | KRW 1,261.00 | 213.07K |
| 2026-07-29 | KRW 1,335.00 | -8.56% | KRW 1,500.00 | KRW 1,515.00 | KRW 1,260.00 | 413.49K |
| 2026-07-28 | KRW 1,460.00 | -9.93% | KRW 1,610.00 | KRW 1,610.00 | KRW 1,430.00 | 303.28K |
| 2026-07-27 | KRW 1,621.00 | -2.93% | KRW 1,686.00 | KRW 1,710.00 | KRW 1,614.00 | 177.09K |
| 2026-07-24 | KRW 1,670.00 | -5.60% | KRW 1,770.00 | KRW 1,788.00 | KRW 1,660.00 | 361.60K |
| 2026-07-23 | KRW 1,769.00 | +4.92% | KRW 1,710.00 | KRW 1,770.00 | KRW 1,690.00 | 182.24K |
| 2026-07-22 | KRW 1,686.00 | +1.57% | KRW 1,699.00 | KRW 1,770.00 | KRW 1,671.00 | 257.54K |
| 2026-07-21 | KRW 1,660.00 | +1.28% | KRW 1,632.00 | KRW 1,676.00 | KRW 1,590.00 | 249.91K |
| 2026-07-20 | KRW 1,639.00 | -5.91% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,635.00 | 250.66K |
| 2026-07-16 | KRW 1,742.00 | -6.04% | KRW 1,820.00 | KRW 1,847.00 | KRW 1,700.00 | 233.51K |
| 2026-07-15 | KRW 1,854.00 | +7.48% | KRW 1,800.00 | KRW 1,876.00 | KRW 1,789.00 | 191.11K |
| 2026-07-14 | KRW 1,725.00 | -3.20% | KRW 1,782.00 | KRW 1,848.00 | KRW 1,666.00 | 416.29K |
| 2026-07-13 | KRW 1,782.00 | -11.12% | KRW 2,010.00 | KRW 2,020.00 | KRW 1,781.00 | 493.35K |
| 2026-07-10 | KRW 2,005.00 | +7.16% | KRW 1,888.00 | KRW 2,020.00 | KRW 1,888.00 | 307.35K |
| 2026-07-09 | KRW 1,871.00 | -0.48% | KRW 1,897.00 | KRW 1,942.00 | KRW 1,816.00 | 304.99K |
| 2026-07-08 | KRW 1,880.00 | -9.62% | KRW 2,060.00 | KRW 2,070.00 | KRW 1,861.00 | 670.04K |
| 2026-07-07 | KRW 2,080.00 | -7.56% | KRW 2,250.00 | KRW 2,275.00 | KRW 2,010.00 | 525.36K |
| 2026-07-06 | KRW 2,250.00 | -1.96% | KRW 2,310.00 | KRW 2,390.00 | KRW 2,150.00 | 478.82K |
| 2026-07-03 | KRW 2,295.00 | +0.22% | KRW 2,290.00 | KRW 2,335.00 | KRW 2,170.00 | 531.60K |
| 2026-07-02 | KRW 2,290.00 | -12.26% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,270.00 | 951.77K |
| 2026-07-01 | KRW 2,610.00 | +1.36% | KRW 2,600.00 | KRW 2,705.00 | KRW 2,540.00 | 522.85K |
| 2026-06-30 | KRW 2,575.00 | -0.96% | KRW 2,595.00 | KRW 2,785.00 | KRW 2,545.00 | 868.17K |
| 2026-06-29 | KRW 2,600.00 | +2.36% | KRW 2,550.00 | KRW 2,675.00 | KRW 2,500.00 | 561.11K |
| 2026-06-26 | KRW 2,540.00 | +3.67% | KRW 2,450.00 | KRW 2,605.00 | KRW 2,335.00 | 1.13M |
| 2026-06-25 | KRW 2,450.00 | -7.37% | KRW 2,705.00 | KRW 2,860.00 | KRW 2,450.00 | 866.34K |
| 2026-06-24 | KRW 2,645.00 | -2.40% | KRW 2,685.00 | KRW 2,805.00 | KRW 2,510.00 | 1.06M |
| 2026-06-23 | KRW 2,710.00 | -12.58% | KRW 3,100.00 | KRW 3,470.00 | KRW 2,660.00 | 2.67M |
| 2026-06-22 | KRW 3,100.00 | -7.60% | KRW 3,400.00 | KRW 3,480.00 | KRW 2,880.00 | 3.06M |
| 2026-06-19 | KRW 3,355.00 | +17.51% | KRW 2,865.00 | KRW 3,435.00 | KRW 2,855.00 | 8.05M |
| 2026-06-18 | KRW 2,855.00 | +12.85% | KRW 2,530.00 | KRW 2,950.00 | KRW 2,465.00 | 3.93M |
| 2026-06-17 | KRW 2,530.00 | -2.13% | KRW 2,585.00 | KRW 2,595.00 | KRW 2,490.00 | 376.91K |
| 2026-06-16 | KRW 2,585.00 | 0.00% | KRW 2,600.00 | KRW 2,725.00 | KRW 2,550.00 | 639.03K |
| 2026-06-15 | KRW 2,585.00 | +3.82% | KRW 2,525.00 | KRW 2,625.00 | KRW 2,500.00 | 561.86K |
| 2026-06-12 | KRW 2,490.00 | -0.40% | KRW 2,600.00 | KRW 2,660.00 | KRW 2,420.00 | 425.55K |
| 2026-06-11 | KRW 2,500.00 | +4.17% | KRW 2,315.00 | KRW 2,550.00 | KRW 2,290.00 | 503.30K |
| 2026-06-10 | KRW 2,400.00 | -7.34% | KRW 2,590.00 | KRW 2,595.00 | KRW 2,320.00 | 632.34K |
| 2026-06-09 | KRW 2,590.00 | +9.28% | KRW 2,450.00 | KRW 2,630.00 | KRW 2,450.00 | 623.45K |
| 2026-06-08 | KRW 2,370.00 | -11.90% | KRW 2,540.00 | KRW 2,575.00 | KRW 2,370.00 | 878.63K |
| 2026-06-05 | KRW 2,690.00 | +2.09% | KRW 2,525.00 | KRW 2,770.00 | KRW 2,420.00 | 933.60K |
| 2026-06-04 | KRW 2,635.00 | +1.54% | KRW 2,590.00 | KRW 2,790.00 | KRW 2,505.00 | 742.96K |
| 2026-06-02 | KRW 2,595.00 | -10.36% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,520.00 | 1.39M |
| 2026-06-01 | KRW 2,895.00 | -9.95% | KRW 3,215.00 | KRW 3,240.00 | KRW 2,850.00 | 1.57M |
| 2026-05-29 | KRW 3,215.00 | -4.74% | KRW 3,525.00 | KRW 3,625.00 | KRW 3,050.00 | 2.08M |
| 2026-05-28 | KRW 3,375.00 | -2.17% | KRW 3,345.00 | KRW 3,650.00 | KRW 3,230.00 | 3.39M |
| 2026-05-27 | KRW 3,450.00 | -9.21% | KRW 4,010.00 | KRW 4,040.00 | KRW 3,400.00 | 3.07M |
| 2026-05-26 | KRW 3,800.00 | +11.11% | KRW 3,690.00 | KRW 4,085.00 | KRW 3,615.00 | 6.62M |
| 2026-05-22 | KRW 3,420.00 | +8.06% | KRW 3,195.00 | KRW 3,635.00 | KRW 3,110.00 | 3.72M |