GigaVis Co., Ltd. 420770
KRX · South Korea · Electronic Technology
KRW 127,800.00-6,500.00 (-4.84%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 134,300.00 | +5.66% | KRW 127,100.00 | KRW 134,500.00 | KRW 124,000.00 | 102.91K |
| 2026-09-30 | KRW 127,100.00 | -1.47% | KRW 131,000.00 | KRW 134,700.00 | KRW 122,300.00 | 107.42K |
| 2026-09-29 | KRW 129,000.00 | +2.46% | KRW 120,400.00 | KRW 130,200.00 | KRW 117,300.00 | 162.45K |
| 2026-09-28 | KRW 125,900.00 | +2.27% | KRW 123,100.00 | KRW 129,700.00 | KRW 121,000.00 | 81.94K |
| 2026-09-23 | KRW 123,100.00 | +3.01% | KRW 118,900.00 | KRW 125,000.00 | KRW 116,400.00 | 107.43K |
| 2026-09-22 | KRW 119,500.00 | +8.74% | KRW 115,300.00 | KRW 122,200.00 | KRW 113,500.00 | 376.02K |
| 2026-09-21 | KRW 109,900.00 | -2.83% | KRW 111,100.00 | KRW 112,800.00 | KRW 106,700.00 | 111.54K |
| 2026-09-18 | KRW 113,100.00 | +13.10% | KRW 101,300.00 | KRW 113,500.00 | KRW 101,300.00 | 361.96K |
| 2026-09-17 | KRW 100,000.00 | -5.48% | KRW 105,900.00 | KRW 107,000.00 | KRW 98,000.00 | 139.67K |
| 2026-09-16 | KRW 105,800.00 | +7.19% | KRW 98,800.00 | KRW 106,200.00 | KRW 97,000.00 | 124.66K |
| 2026-09-15 | KRW 98,700.00 | +5.11% | KRW 91,500.00 | KRW 105,200.00 | KRW 91,300.00 | 180.03K |
| 2026-09-14 | KRW 93,900.00 | +0.11% | KRW 91,100.00 | KRW 96,300.00 | KRW 90,000.00 | 122.23K |
| 2026-09-11 | KRW 93,800.00 | -3.89% | KRW 94,700.00 | KRW 94,800.00 | KRW 91,700.00 | 124.56K |
| 2026-09-10 | KRW 97,600.00 | +1.35% | KRW 95,100.00 | KRW 101,300.00 | KRW 93,700.00 | 202.42K |
| 2026-09-09 | KRW 96,300.00 | -2.23% | KRW 98,500.00 | KRW 100,600.00 | KRW 96,100.00 | 198.35K |
| 2026-09-08 | KRW 98,500.00 | -3.24% | KRW 101,700.00 | KRW 105,700.00 | KRW 98,000.00 | 111.49K |
| 2026-09-07 | KRW 101,800.00 | +0.59% | KRW 103,900.00 | KRW 108,400.00 | KRW 99,000.00 | 133.35K |
| 2026-09-04 | KRW 101,200.00 | +1.30% | KRW 100,100.00 | KRW 102,500.00 | KRW 99,400.00 | 62.26K |
| 2026-09-03 | KRW 99,900.00 | -2.35% | KRW 100,600.00 | KRW 103,400.00 | KRW 98,100.00 | 75.81K |
| 2026-09-02 | KRW 102,300.00 | -2.39% | KRW 100,900.00 | KRW 105,200.00 | KRW 95,000.00 | 111.21K |
| 2026-09-01 | KRW 104,800.00 | -7.01% | KRW 108,100.00 | KRW 111,000.00 | KRW 100,000.00 | 159.09K |
| 2026-08-31 | KRW 112,700.00 | +2.64% | KRW 105,600.00 | KRW 114,200.00 | KRW 102,800.00 | 179.93K |
| 2026-08-28 | KRW 109,800.00 | +1.48% | KRW 107,600.00 | KRW 113,700.00 | KRW 107,500.00 | 76.42K |
| 2026-08-27 | KRW 108,200.00 | +3.54% | KRW 105,600.00 | KRW 109,200.00 | KRW 103,500.00 | 58.79K |
| 2026-08-26 | KRW 104,500.00 | -2.88% | KRW 106,200.00 | KRW 108,300.00 | KRW 103,500.00 | 48.52K |
| 2026-08-25 | KRW 107,600.00 | +2.87% | KRW 100,200.00 | KRW 109,800.00 | KRW 97,000.00 | 165.13K |
| 2026-08-24 | KRW 104,600.00 | -0.66% | KRW 104,100.00 | KRW 108,900.00 | KRW 102,600.00 | 123.94K |
| 2026-08-21 | KRW 105,300.00 | -13.40% | KRW 119,800.00 | KRW 119,800.00 | KRW 104,100.00 | 165.77K |
| 2026-08-20 | KRW 121,600.00 | -5.52% | KRW 127,700.00 | KRW 128,800.00 | KRW 117,100.00 | 131.13K |
| 2026-08-19 | KRW 128,700.00 | +0.47% | KRW 120,600.00 | KRW 137,000.00 | KRW 119,000.00 | 230.13K |
| 2026-08-18 | KRW 128,100.00 | +6.66% | KRW 121,800.00 | KRW 136,700.00 | KRW 121,700.00 | 212.13K |
| 2026-08-14 | KRW 120,100.00 | +1.87% | KRW 119,100.00 | KRW 120,900.00 | KRW 115,000.00 | 70.10K |
| 2026-08-13 | KRW 117,900.00 | +0.17% | KRW 118,600.00 | KRW 123,600.00 | KRW 115,500.00 | 91.03K |
| 2026-08-12 | KRW 117,700.00 | +0.26% | KRW 118,000.00 | KRW 118,700.00 | KRW 113,500.00 | 53.56K |
| 2026-08-11 | KRW 117,400.00 | +0.09% | KRW 116,200.00 | KRW 121,000.00 | KRW 112,800.00 | 82.00K |
| 2026-08-10 | KRW 117,300.00 | +6.35% | KRW 110,000.00 | KRW 120,900.00 | KRW 108,100.00 | 81.73K |
| 2026-08-07 | KRW 110,300.00 | -2.56% | KRW 113,200.00 | KRW 118,100.00 | KRW 106,500.00 | 86.74K |
| 2026-08-06 | KRW 113,200.00 | -2.75% | KRW 113,400.00 | KRW 117,500.00 | KRW 109,600.00 | 53.81K |
| 2026-08-05 | KRW 116,400.00 | +1.39% | KRW 119,400.00 | KRW 120,500.00 | KRW 114,000.00 | 87.58K |
| 2026-08-04 | KRW 114,800.00 | -1.29% | KRW 119,200.00 | KRW 120,100.00 | KRW 108,500.00 | 118.83K |
| 2026-08-03 | KRW 116,300.00 | +12.37% | KRW 102,300.00 | KRW 131,600.00 | KRW 99,300.00 | 205.32K |
| 2026-07-31 | KRW 103,500.00 | +22.92% | KRW 100,000.00 | KRW 108,100.00 | KRW 94,100.00 | 273.35K |
| 2026-07-30 | KRW 84,200.00 | -8.48% | KRW 92,700.00 | KRW 92,700.00 | KRW 82,700.00 | 177.64K |
| 2026-07-29 | KRW 92,000.00 | -8.00% | KRW 100,000.00 | KRW 102,100.00 | KRW 83,500.00 | 237.04K |
| 2026-07-28 | KRW 100,000.00 | -13.49% | KRW 107,000.00 | KRW 109,400.00 | KRW 97,100.00 | 128.49K |
| 2026-07-27 | KRW 115,600.00 | +2.12% | KRW 115,700.00 | KRW 118,900.00 | KRW 110,500.00 | 85.08K |
| 2026-07-24 | KRW 113,200.00 | -12.99% | KRW 127,200.00 | KRW 127,200.00 | KRW 109,000.00 | 278.74K |
| 2026-07-23 | KRW 130,100.00 | -0.54% | KRW 131,400.00 | KRW 144,500.00 | KRW 126,600.00 | 450.39K |
| 2026-07-22 | KRW 130,800.00 | -8.27% | KRW 149,000.00 | KRW 152,800.00 | KRW 130,300.00 | 108.49K |
| 2026-07-21 | KRW 142,600.00 | -0.28% | KRW 143,000.00 | KRW 146,400.00 | KRW 139,450.00 | 58.98K |
| 2026-07-20 | KRW 143,000.00 | -12.16% | KRW 155,500.00 | KRW 162,700.00 | KRW 142,900.00 | 106.01K |
| 2026-07-16 | KRW 162,800.00 | -2.57% | KRW 162,000.00 | KRW 171,800.00 | KRW 151,100.00 | 148.15K |
| 2026-07-15 | KRW 167,100.00 | +6.77% | KRW 164,200.00 | KRW 172,200.00 | KRW 147,300.00 | 167.28K |
| 2026-07-14 | KRW 156,500.00 | -3.40% | KRW 165,800.00 | KRW 168,000.00 | KRW 143,200.00 | 164.89K |
| 2026-07-13 | KRW 162,000.00 | -1.52% | KRW 168,200.00 | KRW 177,000.00 | KRW 161,100.00 | 139.27K |
| 2026-07-10 | KRW 164,500.00 | +8.58% | KRW 159,700.00 | KRW 169,300.00 | KRW 157,100.00 | 141.31K |
| 2026-07-09 | KRW 151,500.00 | +4.12% | KRW 140,000.00 | KRW 161,600.00 | KRW 140,000.00 | 158.13K |
| 2026-07-08 | KRW 145,500.00 | +3.93% | KRW 129,600.00 | KRW 152,000.00 | KRW 129,600.00 | 230.06K |
| 2026-07-07 | KRW 140,000.00 | -7.59% | KRW 150,000.00 | KRW 157,200.00 | KRW 130,000.00 | 218.94K |
| 2026-07-06 | KRW 151,500.00 | -9.28% | KRW 167,400.00 | KRW 171,100.00 | KRW 140,100.00 | 118.04K |
| 2026-07-03 | KRW 167,000.00 | -4.46% | KRW 170,700.00 | KRW 174,000.00 | KRW 155,200.00 | 121.76K |
| 2026-07-02 | KRW 174,800.00 | -7.61% | KRW 184,000.00 | KRW 190,500.00 | KRW 166,800.00 | 131.23K |
| 2026-07-01 | KRW 189,200.00 | -1.56% | KRW 196,500.00 | KRW 206,000.00 | KRW 180,000.00 | 115.87K |
| 2026-06-30 | KRW 192,200.00 | +9.52% | KRW 174,000.00 | KRW 193,000.00 | KRW 174,000.00 | 149.88K |
| 2026-06-29 | KRW 175,500.00 | +5.28% | KRW 167,500.00 | KRW 175,800.00 | KRW 162,800.00 | 106.78K |
| 2026-06-26 | KRW 166,700.00 | +3.22% | KRW 159,600.00 | KRW 172,800.00 | KRW 158,000.00 | 183.56K |
| 2026-06-25 | KRW 161,500.00 | +3.66% | KRW 163,700.00 | KRW 169,700.00 | KRW 157,300.00 | 158.14K |
| 2026-06-24 | KRW 155,800.00 | -0.95% | KRW 157,300.00 | KRW 165,000.00 | KRW 141,000.00 | 291.53K |
| 2026-06-23 | KRW 157,300.00 | -1.19% | KRW 159,200.00 | KRW 168,900.00 | KRW 154,600.00 | 281.31K |
| 2026-06-22 | KRW 159,200.00 | +14.53% | KRW 142,300.00 | KRW 165,400.00 | KRW 141,400.00 | 242.54K |
| 2026-06-19 | KRW 139,000.00 | -0.93% | KRW 143,500.00 | KRW 144,900.00 | KRW 133,700.00 | 99.08K |
| 2026-06-18 | KRW 140,300.00 | -0.28% | KRW 140,800.00 | KRW 148,500.00 | KRW 135,600.00 | 117.06K |
| 2026-06-17 | KRW 140,700.00 | -0.85% | KRW 139,300.00 | KRW 143,300.00 | KRW 137,400.00 | 57.23K |
| 2026-06-16 | KRW 141,900.00 | +1.21% | KRW 141,000.00 | KRW 147,200.00 | KRW 135,400.00 | 106.03K |
| 2026-06-15 | KRW 140,200.00 | -3.97% | KRW 146,200.00 | KRW 153,800.00 | KRW 138,500.00 | 79.92K |
| 2026-06-12 | KRW 146,000.00 | -1.08% | KRW 147,000.00 | KRW 152,300.00 | KRW 140,800.00 | 181.74K |
| 2026-06-11 | KRW 147,600.00 | +12.76% | KRW 130,400.00 | KRW 150,500.00 | KRW 123,100.00 | 272.51K |
| 2026-06-10 | KRW 130,900.00 | +4.97% | KRW 124,400.00 | KRW 138,900.00 | KRW 119,200.00 | 27 |
| 2026-06-09 | KRW 124,700.00 | +0.97% | KRW 126,900.00 | KRW 129,700.00 | KRW 106,500.00 | 215.44K |
| 2026-06-08 | KRW 123,500.00 | -14.24% | KRW 106,800.00 | KRW 133,400.00 | KRW 103,500.00 | 121.57K |
| 2026-06-05 | KRW 144,000.00 | +3.30% | KRW 136,100.00 | KRW 151,000.00 | KRW 130,800.00 | 234.41K |
| 2026-06-04 | KRW 139,400.00 | +11.16% | KRW 128,100.00 | KRW 144,400.00 | KRW 125,900.00 | 205.31K |
| 2026-06-02 | KRW 125,400.00 | -6.56% | KRW 130,000.00 | KRW 135,000.00 | KRW 117,200.00 | 146.95K |
| 2026-06-01 | KRW 134,200.00 | -5.09% | KRW 143,900.00 | KRW 158,000.00 | KRW 132,000.00 | 252.55K |
| 2026-05-29 | KRW 141,400.00 | +8.19% | KRW 137,100.00 | KRW 146,000.00 | KRW 134,500.00 | 179.63K |
| 2026-05-28 | KRW 130,700.00 | +5.92% | KRW 127,200.00 | KRW 137,000.00 | KRW 117,400.00 | 179.25K |
| 2026-05-27 | KRW 123,400.00 | -13.22% | KRW 140,200.00 | KRW 141,100.00 | KRW 123,400.00 | 199.36K |
| 2026-05-26 | KRW 142,200.00 | +18.70% | KRW 123,100.00 | KRW 145,400.00 | KRW 123,100.00 | 296.54K |
| 2026-05-22 | KRW 119,800.00 | -4.62% | KRW 124,300.00 | KRW 126,500.00 | KRW 115,100.00 | 192.78K |
| 2026-05-21 | KRW 125,600.00 | +3.80% | KRW 125,400.00 | KRW 128,000.00 | KRW 115,600.00 | 167.07K |