Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 872.00 | 881.00 | 854.00 | 858.00 | 8,580.00 | 41,777 |
| 2024-04-04 | 901.00 | 913.00 | 869.00 | 873.00 | 8,730.00 | 66,600 |
| 2024-04-03 | 913.00 | 918.00 | 890.00 | 906.00 | 9,060.00 | 32,823 |
| 2024-04-02 | 958.00 | 959.00 | 911.00 | 921.00 | 9,210.00 | 51,431 |
| 2024-04-01 | 956.00 | 972.00 | 948.00 | 954.00 | 9,540.00 | 24,086 |
| 2024-03-29 | 964.00 | 968.00 | 951.00 | 956.00 | 9,560.00 | 30,546 |
| 2024-03-28 | 981.00 | 981.00 | 951.00 | 959.00 | 9,590.00 | 39,835 |
| 2024-03-27 | 953.00 | 981.00 | 928.00 | 981.00 | 9,810.00 | 70,804 |
| 2024-03-26 | 967.00 | 967.00 | 941.00 | 953.00 | 9,530.00 | 56,509 |
| 2024-03-25 | 1,005.00 | 1,005.00 | 959.00 | 967.00 | 9,670.00 | 79,402 |
| 2024-03-22 | 1,040.00 | 1,041.00 | 997.00 | 1,007.00 | 10,070.00 | 103,814 |
| 2024-03-21 | 960.00 | 1,040.00 | 960.00 | 991.00 | 9,910.00 | 240,864 |
| 2024-03-20 | 900.00 | 1,025.00 | 900.00 | 965.00 | 9,650.00 | 902,079 |
| 2024-03-19 | 1,210.00 | 1,212.00 | 852.00 | 852.00 | 8,520.00 | 325,223 |
| 2024-03-18 | 1,217.00 | 1,224.00 | 1,212.00 | 1,212.00 | 12,120.00 | 31,932 |
| 2024-03-15 | 1,223.00 | 1,229.00 | 1,213.00 | 1,217.00 | 12,170.00 | 31,627 |
| 2024-03-14 | 1,225.00 | 1,278.00 | 1,210.00 | 1,223.00 | 12,230.00 | 123,815 |
| 2024-03-13 | 1,215.00 | 1,230.00 | 1,210.00 | 1,219.00 | 12,190.00 | 46,664 |
| 2024-03-12 | 1,210.00 | 1,220.00 | 1,206.00 | 1,209.00 | 12,090.00 | 33,547 |
| 2024-03-11 | 1,217.00 | 1,218.00 | 1,207.00 | 1,210.00 | 12,100.00 | 30,122 |
| 2024-03-08 | 1,226.00 | 1,230.00 | 1,212.00 | 1,213.00 | 12,130.00 | 40,459 |
| 2024-03-07 | 1,230.00 | 1,235.00 | 1,214.00 | 1,219.00 | 12,190.00 | 40,997 |
| 2024-03-06 | 1,212.00 | 1,235.00 | 1,212.00 | 1,222.00 | 12,220.00 | 36,177 |
| 2024-03-05 | 1,231.00 | 1,244.00 | 1,216.00 | 1,223.00 | 12,230.00 | 77,822 |
| 2024-03-04 | 1,236.00 | 1,255.00 | 1,234.00 | 1,235.00 | 12,350.00 | 63,339 |
| 2024-02-29 | 1,236.00 | 1,290.00 | 1,231.00 | 1,236.00 | 12,360.00 | 128,656 |
| 2024-02-28 | 1,266.00 | 1,293.00 | 1,245.00 | 1,247.00 | 12,470.00 | 155,084 |
| 2024-02-27 | 1,350.00 | 1,359.00 | 1,285.00 | 1,285.00 | 12,850.00 | 349,564 |
| 2024-02-26 | 1,286.00 | 1,455.00 | 1,274.00 | 1,371.00 | 13,710.00 | 2,698,593 |
| 2024-02-23 | 1,320.00 | 1,344.00 | 1,285.00 | 1,286.00 | 12,860.00 | 114,192 |
| 2024-02-22 | 1,280.00 | 1,313.00 | 1,267.00 | 1,311.00 | 13,110.00 | 132,833 |
| 2024-02-21 | 1,265.00 | 1,341.00 | 1,250.00 | 1,290.00 | 12,900.00 | 479,003 |
| 2024-02-20 | 1,272.00 | 1,278.00 | 1,251.00 | 1,257.00 | 12,570.00 | 41,630 |
| 2024-02-19 | 1,247.00 | 1,279.00 | 1,240.00 | 1,272.00 | 12,720.00 | 70,564 |
| 2024-02-16 | 1,264.00 | 1,270.00 | 1,236.00 | 1,247.00 | 12,470.00 | 55,225 |
| 2024-02-15 | 1,270.00 | 1,287.00 | 1,261.00 | 1,265.00 | 12,650.00 | 57,117 |
| 2024-02-14 | 1,305.00 | 1,307.00 | 1,260.00 | 1,277.00 | 12,770.00 | 123,612 |
| 2024-02-13 | 1,228.00 | 1,319.00 | 1,225.00 | 1,261.00 | 12,610.00 | 168,015 |
| 2024-02-08 | 1,222.00 | 1,240.00 | 1,222.00 | 1,227.00 | 12,270.00 | 33,914 |
| 2024-02-07 | 1,247.00 | 1,250.00 | 1,219.00 | 1,222.00 | 12,220.00 | 44,246 |
| 2024-02-06 | 1,228.00 | 1,245.00 | 1,213.00 | 1,234.00 | 12,340.00 | 65,757 |
| 2024-02-05 | 1,248.00 | 1,259.00 | 1,224.00 | 1,234.00 | 12,340.00 | 46,230 |
| 2024-02-02 | 1,235.00 | 1,275.00 | 1,235.00 | 1,247.00 | 12,470.00 | 45,139 |
| 2024-02-01 | 1,230.00 | 1,253.00 | 1,222.00 | 1,238.00 | 12,380.00 | 47,534 |
| 2024-01-31 | 1,277.00 | 1,280.00 | 1,230.00 | 1,237.00 | 12,370.00 | 91,739 |
| 2024-01-30 | 1,302.00 | 1,314.00 | 1,270.00 | 1,277.00 | 12,770.00 | 81,185 |
| 2024-01-29 | 1,334.00 | 1,338.00 | 1,286.00 | 1,297.00 | 12,970.00 | 94,507 |
| 2024-01-26 | 1,283.00 | 1,342.00 | 1,280.00 | 1,333.00 | 13,330.00 | 149,843 |
| 2024-01-25 | 1,307.00 | 1,308.00 | 1,256.00 | 1,283.00 | 12,830.00 | 77,659 |
| 2024-01-24 | 1,325.00 | 1,340.00 | 1,277.00 | 1,303.00 | 13,030.00 | 81,133 |
| 2024-01-23 | 1,343.00 | 1,345.00 | 1,309.00 | 1,316.00 | 13,160.00 | 82,042 |
| 2024-01-22 | 1,331.00 | 1,367.00 | 1,326.00 | 1,343.00 | 13,430.00 | 115,627 |
| 2024-01-19 | 1,306.00 | 1,353.00 | 1,306.00 | 1,327.00 | 13,270.00 | 126,147 |
| 2024-01-18 | 1,280.00 | 1,322.00 | 1,273.00 | 1,295.00 | 12,950.00 | 132,573 |
| 2024-01-17 | 1,343.00 | 1,357.00 | 1,276.00 | 1,279.00 | 12,790.00 | 254,408 |
| 2024-01-16 | 1,391.00 | 1,420.00 | 1,339.00 | 1,355.00 | 13,550.00 | 450,151 |
| 2024-01-15 | 1,347.00 | 1,469.00 | 1,310.00 | 1,391.00 | 13,910.00 | 1,254,186 |
| 2024-01-12 | 1,410.00 | 1,430.00 | 1,330.00 | 1,356.00 | 13,560.00 | 411,404 |
| 2024-01-11 | 1,361.00 | 1,543.00 | 1,357.00 | 1,394.00 | 13,940.00 | 3,263,798 |
| 2024-01-10 | 1,260.00 | 1,465.00 | 1,244.00 | 1,400.00 | 14,000.00 | 3,287,893 |
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.