GFI Co., Ltd. 493330
KRX · South Korea · Producer Manufacturing
KRW 12,140.00+40.00 (+0.33%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12,140.00 | +0.33% | KRW 12,130.00 | KRW 12,160.00 | KRW 11,810.00 | 21.83K |
| 2026-09-30 | KRW 12,100.00 | -3.20% | KRW 12,500.00 | KRW 12,800.00 | KRW 11,900.00 | 36.56K |
| 2026-09-29 | KRW 12,500.00 | +4.87% | KRW 11,600.00 | KRW 12,500.00 | KRW 11,600.00 | 41.84K |
| 2026-09-28 | KRW 11,920.00 | +5.67% | KRW 11,410.00 | KRW 11,920.00 | KRW 11,220.00 | 35.23K |
| 2026-09-23 | KRW 11,280.00 | 0.00% | KRW 11,500.00 | KRW 12,180.00 | KRW 11,230.00 | 43.17K |
| 2026-09-22 | KRW 11,280.00 | -1.05% | KRW 11,670.00 | KRW 11,670.00 | KRW 11,220.00 | 34.13K |
| 2026-09-21 | KRW 11,400.00 | -0.52% | KRW 11,600.00 | KRW 11,600.00 | KRW 11,210.00 | 21.11K |
| 2026-09-18 | KRW 11,460.00 | -2.05% | KRW 11,810.00 | KRW 11,850.00 | KRW 11,360.00 | 45.39K |
| 2026-09-17 | KRW 11,700.00 | -1.85% | KRW 11,900.00 | KRW 11,940.00 | KRW 11,560.00 | 15.43K |
| 2026-09-16 | KRW 11,920.00 | -3.48% | KRW 12,400.00 | KRW 12,400.00 | KRW 11,500.00 | 45.42K |
| 2026-09-15 | KRW 12,350.00 | +0.08% | KRW 12,200.00 | KRW 12,670.00 | KRW 12,010.00 | 22.61K |
| 2026-09-14 | KRW 12,340.00 | -3.74% | KRW 12,420.00 | KRW 12,550.00 | KRW 12,100.00 | 30.34K |
| 2026-09-11 | KRW 12,820.00 | -6.97% | KRW 13,630.00 | KRW 13,630.00 | KRW 12,410.00 | 199.01K |
| 2026-09-10 | KRW 13,780.00 | -4.83% | KRW 14,440.00 | KRW 14,440.00 | KRW 13,130.00 | 202.28K |
| 2026-09-09 | KRW 14,480.00 | -4.67% | KRW 15,060.00 | KRW 15,300.00 | KRW 13,920.00 | 80.86K |
| 2026-09-08 | KRW 15,190.00 | +1.40% | KRW 14,970.00 | KRW 15,500.00 | KRW 14,530.00 | 60.68K |
| 2026-09-07 | KRW 14,980.00 | +7.38% | KRW 13,970.00 | KRW 15,400.00 | KRW 13,880.00 | 290.00K |
| 2026-09-04 | KRW 13,950.00 | +4.57% | KRW 13,810.00 | KRW 13,950.00 | KRW 13,370.00 | 40.37K |
| 2026-09-03 | KRW 13,340.00 | -3.40% | KRW 13,630.00 | KRW 14,050.00 | KRW 12,970.00 | 90.06K |
| 2026-09-02 | KRW 13,810.00 | +1.54% | KRW 13,250.00 | KRW 15,000.00 | KRW 12,700.00 | 365.96K |
| 2026-09-01 | KRW 13,600.00 | +7.94% | KRW 12,580.00 | KRW 15,000.00 | KRW 12,470.00 | 320.49K |
| 2026-08-31 | KRW 12,600.00 | +6.60% | KRW 11,850.00 | KRW 13,820.00 | KRW 11,590.00 | 130.91K |
| 2026-08-28 | KRW 11,820.00 | +2.16% | KRW 11,690.00 | KRW 12,140.00 | KRW 11,570.00 | 36.40K |
| 2026-08-27 | KRW 11,570.00 | +6.34% | KRW 10,840.00 | KRW 11,720.00 | KRW 10,710.00 | 83.66K |
| 2026-08-26 | KRW 10,880.00 | -0.73% | KRW 10,960.00 | KRW 11,010.00 | KRW 10,620.00 | 22.98K |
| 2026-08-25 | KRW 10,960.00 | -2.14% | KRW 11,200.00 | KRW 11,200.00 | KRW 10,520.00 | 45.90K |
| 2026-08-24 | KRW 11,200.00 | +4.19% | KRW 10,760.00 | KRW 11,800.00 | KRW 10,760.00 | 56.05K |
| 2026-08-21 | KRW 10,750.00 | -4.10% | KRW 11,450.00 | KRW 11,450.00 | KRW 10,620.00 | 15.22K |
| 2026-08-20 | KRW 11,210.00 | +2.37% | KRW 10,950.00 | KRW 11,570.00 | KRW 10,940.00 | 19.57K |
| 2026-08-19 | KRW 10,950.00 | -4.03% | KRW 11,070.00 | KRW 11,380.00 | KRW 10,610.00 | 23.03K |
| 2026-08-18 | KRW 11,410.00 | -5.78% | KRW 12,110.00 | KRW 12,110.00 | KRW 11,200.00 | 40.16K |
| 2026-08-14 | KRW 12,110.00 | -1.06% | KRW 12,300.00 | KRW 12,300.00 | KRW 11,230.00 | 29.46K |
| 2026-08-13 | KRW 12,240.00 | +8.32% | KRW 11,300.00 | KRW 12,260.00 | KRW 11,140.00 | 47.25K |
| 2026-08-12 | KRW 11,300.00 | +1.35% | KRW 11,150.00 | KRW 11,490.00 | KRW 10,880.00 | 47.02K |
| 2026-08-11 | KRW 11,150.00 | +1.73% | KRW 10,960.00 | KRW 11,220.00 | KRW 10,640.00 | 29.70K |
| 2026-08-10 | KRW 10,960.00 | +6.00% | KRW 10,350.00 | KRW 11,160.00 | KRW 10,340.00 | 104.62K |
| 2026-08-07 | KRW 10,340.00 | +3.30% | KRW 10,260.00 | KRW 11,220.00 | KRW 10,100.00 | 45.77K |
| 2026-08-06 | KRW 10,010.00 | -0.50% | KRW 10,000.00 | KRW 10,120.00 | KRW 9,800.00 | 29.61K |
| 2026-08-05 | KRW 10,060.00 | -0.40% | KRW 10,730.00 | KRW 10,730.00 | KRW 9,910.00 | 38.22K |
| 2026-08-04 | KRW 10,100.00 | +6.32% | KRW 9,800.00 | KRW 10,170.00 | KRW 9,420.00 | 74.48K |
| 2026-08-03 | KRW 9,500.00 | +8.45% | KRW 9,700.00 | KRW 11,250.00 | KRW 9,000.00 | 150.39K |
| 2026-07-31 | KRW 8,760.00 | +4.91% | KRW 8,650.00 | KRW 8,900.00 | KRW 8,540.00 | 14.76K |
| 2026-07-30 | KRW 8,350.00 | -9.53% | KRW 8,890.00 | KRW 8,890.00 | KRW 8,350.00 | 13.62K |
| 2026-07-29 | KRW 9,230.00 | +5.61% | KRW 8,740.00 | KRW 9,230.00 | KRW 8,410.00 | 12.01K |
| 2026-07-28 | KRW 8,740.00 | -4.48% | KRW 9,430.00 | KRW 9,430.00 | KRW 8,670.00 | 13.66K |
| 2026-07-27 | KRW 9,150.00 | -2.14% | KRW 9,370.00 | KRW 10,380.00 | KRW 8,990.00 | 18.78K |
| 2026-07-24 | KRW 9,350.00 | -1.06% | KRW 9,470.00 | KRW 10,090.00 | KRW 9,330.00 | 20.18K |
| 2026-07-23 | KRW 9,450.00 | -0.53% | KRW 9,500.00 | KRW 9,680.00 | KRW 9,310.00 | 22.69K |
| 2026-07-22 | KRW 9,500.00 | 0.00% | KRW 9,510.00 | KRW 9,820.00 | KRW 9,100.00 | 43.08K |
| 2026-07-21 | KRW 9,500.00 | -3.06% | KRW 9,800.00 | KRW 9,850.00 | KRW 9,040.00 | 31.72K |
| 2026-07-20 | KRW 9,800.00 | -1.51% | KRW 9,950.00 | KRW 10,100.00 | KRW 9,450.00 | 29.03K |
| 2026-07-16 | KRW 9,950.00 | -1.39% | KRW 10,090.00 | KRW 10,330.00 | KRW 9,800.00 | 8.81K |
| 2026-07-15 | KRW 10,090.00 | +1.92% | KRW 10,630.00 | KRW 10,630.00 | KRW 9,910.00 | 2.68K |
| 2026-07-14 | KRW 9,900.00 | +0.10% | KRW 9,890.00 | KRW 10,170.00 | KRW 9,750.00 | 17.35K |
| 2026-07-13 | KRW 9,890.00 | -4.90% | KRW 10,400.00 | KRW 10,830.00 | KRW 9,700.00 | 7.62K |
| 2026-07-10 | KRW 10,400.00 | 0.00% | KRW 10,320.00 | KRW 10,650.00 | KRW 10,000.00 | 9.91K |
| 2026-07-09 | KRW 10,400.00 | +4.42% | KRW 9,770.00 | KRW 10,430.00 | KRW 9,770.00 | 4.53K |
| 2026-07-08 | KRW 9,960.00 | -3.49% | KRW 10,680.00 | KRW 10,680.00 | KRW 9,880.00 | 5.78K |
| 2026-07-07 | KRW 10,320.00 | -4.44% | KRW 10,980.00 | KRW 10,980.00 | KRW 10,000.00 | 12.35K |
| 2026-07-06 | KRW 10,800.00 | 0.00% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,370.00 | 8.57K |
| 2026-07-03 | KRW 10,800.00 | -1.46% | KRW 11,490.00 | KRW 11,490.00 | KRW 10,300.00 | 8.46K |
| 2026-07-02 | KRW 10,960.00 | +0.37% | KRW 10,920.00 | KRW 10,990.00 | KRW 10,250.00 | 11.45K |
| 2026-07-01 | KRW 10,920.00 | -0.73% | KRW 11,000.00 | KRW 11,010.00 | KRW 10,540.00 | 5.80K |
| 2026-06-30 | KRW 11,000.00 | -0.90% | KRW 11,630.00 | KRW 12,000.00 | KRW 10,670.00 | 7.53K |
| 2026-06-29 | KRW 11,100.00 | +5.61% | KRW 10,510.00 | KRW 11,450.00 | KRW 10,210.00 | 6.85K |
| 2026-06-26 | KRW 10,510.00 | -4.45% | KRW 11,230.00 | KRW 11,230.00 | KRW 10,300.00 | 20.93K |
| 2026-06-25 | KRW 11,000.00 | -3.51% | KRW 11,440.00 | KRW 11,650.00 | KRW 10,800.00 | 14.43K |
| 2026-06-24 | KRW 11,400.00 | +4.59% | KRW 10,900.00 | KRW 11,410.00 | KRW 10,840.00 | 10.48K |
| 2026-06-23 | KRW 10,900.00 | -3.54% | KRW 11,550.00 | KRW 12,020.00 | KRW 10,800.00 | 19.27K |
| 2026-06-22 | KRW 11,300.00 | -3.25% | KRW 11,630.00 | KRW 11,950.00 | KRW 11,100.00 | 16.53K |
| 2026-06-19 | KRW 11,680.00 | -7.23% | KRW 12,530.00 | KRW 12,600.00 | KRW 11,500.00 | 44.61K |
| 2026-06-18 | KRW 12,590.00 | -0.08% | KRW 12,570.00 | KRW 13,090.00 | KRW 11,900.00 | 30.68K |
| 2026-06-17 | KRW 12,600.00 | -0.16% | KRW 12,520.00 | KRW 12,900.00 | KRW 12,520.00 | 10.16K |
| 2026-06-16 | KRW 12,620.00 | -3.52% | KRW 13,050.00 | KRW 13,050.00 | KRW 12,600.00 | 12.78K |
| 2026-06-15 | KRW 13,080.00 | +3.56% | KRW 12,940.00 | KRW 13,190.00 | KRW 12,490.00 | 18.97K |
| 2026-06-12 | KRW 12,630.00 | +1.45% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,610.00 | 7.92K |
| 2026-06-11 | KRW 12,450.00 | +0.16% | KRW 12,430.00 | KRW 12,590.00 | KRW 12,230.00 | 13.87K |
| 2026-06-10 | KRW 12,430.00 | -0.16% | KRW 13,080.00 | KRW 13,080.00 | KRW 12,200.00 | 22.43K |
| 2026-06-09 | KRW 12,450.00 | +0.57% | KRW 12,410.00 | KRW 13,130.00 | KRW 12,310.00 | 15.28K |
| 2026-06-08 | KRW 12,380.00 | -9.50% | KRW 13,650.00 | KRW 13,660.00 | KRW 12,380.00 | 41.25K |
| 2026-06-05 | KRW 13,680.00 | +1.18% | KRW 13,520.00 | KRW 14,890.00 | KRW 13,030.00 | 33.78K |
| 2026-06-04 | KRW 13,520.00 | -2.73% | KRW 13,500.00 | KRW 14,220.00 | KRW 13,500.00 | 25.50K |
| 2026-06-02 | KRW 13,900.00 | -5.18% | KRW 14,660.00 | KRW 15,200.00 | KRW 13,320.00 | 45.60K |
| 2026-06-01 | KRW 14,660.00 | +2.09% | KRW 14,360.00 | KRW 15,010.00 | KRW 13,700.00 | 46.04K |
| 2026-05-29 | KRW 14,360.00 | -10.47% | KRW 16,060.00 | KRW 16,080.00 | KRW 14,160.00 | 67.91K |
| 2026-05-28 | KRW 16,040.00 | +2.82% | KRW 15,610.00 | KRW 16,700.00 | KRW 15,530.00 | 27.00K |
| 2026-05-27 | KRW 15,600.00 | -6.98% | KRW 16,770.00 | KRW 16,970.00 | KRW 15,500.00 | 28.40K |
| 2026-05-26 | KRW 16,770.00 | -0.95% | KRW 17,650.00 | KRW 17,650.00 | KRW 16,630.00 | 35.12K |
| 2026-05-22 | KRW 16,930.00 | +1.80% | KRW 16,700.00 | KRW 17,770.00 | KRW 16,700.00 | 21.82K |
| 2026-05-21 | KRW 16,630.00 | +3.29% | KRW 16,700.00 | KRW 17,120.00 | KRW 16,500.00 | 74.08K |