Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 773.00 | 835.00 | 755.00 | 792.00 | 7,920.00 | 233,933 |
| 2024-07-04 | 746.00 | 849.00 | 741.00 | 773.00 | 7,730.00 | 486,331 |
| 2024-07-03 | 774.00 | 795.00 | 739.00 | 746.00 | 7,460.00 | 84,851 |
| 2024-07-02 | 786.00 | 803.00 | 758.00 | 791.00 | 7,910.00 | 87,503 |
| 2024-07-01 | 827.00 | 862.00 | 793.00 | 793.00 | 7,930.00 | 179,825 |
| 2024-06-28 | 882.00 | 931.00 | 824.00 | 827.00 | 8,270.00 | 559,585 |
| 2024-06-27 | 710.00 | 924.00 | 710.00 | 883.00 | 8,830.00 | 2,110,713 |
| 2024-06-26 | 720.00 | 721.00 | 710.00 | 712.00 | 7,120.00 | 10,080 |
| 2024-06-25 | 710.00 | 740.00 | 708.00 | 720.00 | 7,200.00 | 25,650 |
| 2024-06-24 | 737.00 | 739.00 | 710.00 | 710.00 | 7,100.00 | 32,405 |
| 2024-06-21 | 745.00 | 758.00 | 728.00 | 737.00 | 7,370.00 | 14,202 |
| 2024-06-20 | 735.00 | 745.00 | 728.00 | 745.00 | 7,450.00 | 21,249 |
| 2024-06-19 | 747.00 | 749.00 | 735.00 | 737.00 | 7,370.00 | 21,113 |
| 2024-06-18 | 760.00 | 760.00 | 740.00 | 747.00 | 7,470.00 | 20,539 |
| 2024-06-17 | 772.00 | 772.00 | 752.00 | 760.00 | 7,600.00 | 14,427 |
| 2024-06-14 | 771.00 | 773.00 | 747.00 | 763.00 | 7,630.00 | 35,854 |
| 2024-06-13 | 783.00 | 793.00 | 771.00 | 771.00 | 7,710.00 | 22,465 |
| 2024-06-12 | 784.00 | 797.00 | 783.00 | 783.00 | 7,830.00 | 10,957 |
| 2024-06-11 | 791.00 | 799.00 | 785.00 | 786.00 | 7,860.00 | 15,294 |
| 2024-06-10 | 804.00 | 810.00 | 789.00 | 798.00 | 7,980.00 | 17,438 |
| 2024-06-07 | 803.00 | 819.00 | 801.00 | 807.00 | 8,070.00 | 15,122 |
| 2024-06-05 | 799.00 | 805.00 | 793.00 | 797.00 | 7,970.00 | 13,261 |
| 2024-06-04 | 804.00 | 809.00 | 796.00 | 797.00 | 7,970.00 | 17,790 |
| 2024-06-03 | 811.00 | 820.00 | 803.00 | 804.00 | 8,040.00 | 12,705 |
| 2024-05-31 | 805.00 | 821.00 | 803.00 | 811.00 | 8,110.00 | 9,256 |
| 2024-05-30 | 830.00 | 833.00 | 800.00 | 810.00 | 8,100.00 | 15,203 |
| 2024-05-29 | 860.00 | 860.00 | 830.00 | 830.00 | 8,300.00 | 26,602 |
| 2024-05-28 | 826.00 | 875.00 | 818.00 | 873.00 | 8,730.00 | 29,938 |
| 2024-05-27 | 840.00 | 860.00 | 810.00 | 826.00 | 8,260.00 | 25,561 |
| 2024-05-24 | 835.00 | 855.00 | 835.00 | 848.00 | 8,480.00 | 7,827 |
| 2024-05-23 | 859.00 | 865.00 | 834.00 | 845.00 | 8,450.00 | 13,171 |
| 2024-05-22 | 880.00 | 903.00 | 859.00 | 859.00 | 8,590.00 | 29,173 |
| 2024-05-21 | 919.00 | 925.00 | 877.00 | 880.00 | 8,800.00 | 34,240 |
| 2024-05-20 | 905.00 | 913.00 | 877.00 | 877.00 | 8,770.00 | 39,445 |
| 2024-05-17 | 913.00 | 924.00 | 908.00 | 913.00 | 9,130.00 | 15,898 |
| 2024-05-16 | 912.00 | 938.00 | 908.00 | 913.00 | 9,130.00 | 34,265 |
| 2024-05-14 | 925.00 | 925.00 | 908.00 | 916.00 | 9,160.00 | 30,806 |
| 2024-05-13 | 908.00 | 922.00 | 896.00 | 922.00 | 9,220.00 | 47,590 |
| 2024-05-10 | 887.00 | 904.00 | 854.00 | 902.00 | 9,020.00 | 88,140 |
| 2024-05-09 | 832.00 | 887.00 | 826.00 | 850.00 | 8,500.00 | 50,155 |
| 2024-05-08 | 826.00 | 845.00 | 825.00 | 832.00 | 8,320.00 | 13,125 |
| 2024-05-07 | 851.00 | 860.00 | 826.00 | 828.00 | 8,280.00 | 30,170 |
| 2024-05-03 | 842.00 | 859.00 | 835.00 | 851.00 | 8,510.00 | 18,190 |
| 2024-05-02 | 857.00 | 858.00 | 832.00 | 841.00 | 8,410.00 | 28,759 |
| 2024-04-30 | 810.00 | 875.00 | 803.00 | 857.00 | 8,570.00 | 88,223 |
| 2024-04-29 | 777.00 | 818.00 | 777.00 | 805.00 | 8,050.00 | 33,911 |
| 2024-04-26 | 784.00 | 799.00 | 777.00 | 778.00 | 7,780.00 | 17,522 |
| 2024-04-25 | 761.00 | 813.00 | 760.00 | 784.00 | 7,840.00 | 61,584 |
| 2024-04-24 | 745.00 | 768.00 | 745.00 | 763.00 | 7,630.00 | 24,683 |
| 2024-04-23 | 741.00 | 755.00 | 737.00 | 745.00 | 7,450.00 | 29,700 |
| 2024-04-22 | 747.00 | 762.00 | 740.00 | 755.00 | 7,550.00 | 27,521 |
| 2024-04-19 | 782.00 | 782.00 | 745.00 | 757.00 | 7,570.00 | 55,312 |
| 2024-04-18 | 759.00 | 834.00 | 757.00 | 786.00 | 7,860.00 | 180,491 |
| 2024-04-17 | 751.00 | 780.00 | 751.00 | 766.00 | 7,660.00 | 25,775 |
| 2024-04-16 | 760.00 | 770.00 | 750.00 | 752.00 | 7,520.00 | 48,726 |
| 2024-04-15 | 780.00 | 785.00 | 759.00 | 778.00 | 7,780.00 | 40,345 |
| 2024-04-12 | 826.00 | 829.00 | 753.00 | 792.00 | 7,920.00 | 81,288 |
| 2024-04-11 | 820.00 | 837.00 | 812.00 | 826.00 | 8,260.00 | 25,369 |
| 2024-04-09 | 828.00 | 852.00 | 825.00 | 829.00 | 8,290.00 | 32,366 |
| 2024-04-08 | 874.00 | 874.00 | 827.00 | 827.00 | 8,270.00 | 49,766 |
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.