Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,235.00 | 1,278.00 | 1,234.00 | 1,257.00 | 12,570.00 | 116,629 |
| 2024-01-08 | 1,230.00 | 1,248.00 | 1,228.00 | 1,235.00 | 12,350.00 | 66,190 |
| 2024-01-05 | 1,223.00 | 1,236.00 | 1,222.00 | 1,231.00 | 12,310.00 | 49,863 |
| 2024-01-04 | 1,230.00 | 1,235.00 | 1,222.00 | 1,230.00 | 12,300.00 | 36,570 |
| 2024-01-03 | 1,235.00 | 1,236.00 | 1,212.00 | 1,228.00 | 12,280.00 | 56,333 |
| 2024-01-02 | 1,211.00 | 1,229.00 | 1,211.00 | 1,224.00 | 12,240.00 | 34,371 |
| 2023-12-28 | 1,210.00 | 1,215.00 | 1,206.00 | 1,210.00 | 12,100.00 | 32,930 |
| 2023-12-27 | 1,206.00 | 1,219.00 | 1,206.00 | 1,210.00 | 12,100.00 | 44,287 |
| 2023-12-26 | 1,229.00 | 1,235.00 | 1,211.00 | 1,212.00 | 12,120.00 | 99,690 |
| 2023-12-22 | 1,212.00 | 1,346.00 | 1,204.00 | 1,229.00 | 12,290.00 | 1,079,947 |
| 2023-12-21 | 1,216.00 | 1,230.00 | 1,210.00 | 1,212.00 | 12,120.00 | 44,174 |
| 2023-12-20 | 1,227.00 | 1,236.00 | 1,220.00 | 1,221.00 | 12,210.00 | 43,103 |
| 2023-12-19 | 1,230.00 | 1,244.00 | 1,226.00 | 1,226.00 | 12,260.00 | 28,947 |
| 2023-12-18 | 1,223.00 | 1,247.00 | 1,215.00 | 1,236.00 | 12,360.00 | 40,524 |
| 2023-12-15 | 1,249.00 | 1,249.00 | 1,220.00 | 1,222.00 | 12,220.00 | 65,476 |
| 2023-12-14 | 1,240.00 | 1,257.00 | 1,231.00 | 1,234.00 | 12,340.00 | 62,426 |
| 2023-12-13 | 1,242.00 | 1,255.00 | 1,230.00 | 1,237.00 | 12,370.00 | 37,657 |
| 2023-12-12 | 1,232.00 | 1,250.00 | 1,225.00 | 1,241.00 | 12,410.00 | 43,408 |
| 2023-12-11 | 1,223.00 | 1,256.00 | 1,223.00 | 1,231.00 | 12,310.00 | 55,305 |
| 2023-12-08 | 1,220.00 | 1,234.00 | 1,218.00 | 1,225.00 | 12,250.00 | 23,107 |
| 2023-12-07 | 1,232.00 | 1,235.00 | 1,218.00 | 1,218.00 | 12,180.00 | 34,885 |
| 2023-12-06 | 1,218.00 | 1,236.00 | 1,217.00 | 1,232.00 | 12,320.00 | 30,449 |
| 2023-12-05 | 1,227.00 | 1,273.00 | 1,212.00 | 1,217.00 | 12,170.00 | 114,096 |
| 2023-12-04 | 1,254.00 | 1,255.00 | 1,224.00 | 1,227.00 | 12,270.00 | 53,209 |
| 2023-12-01 | 1,255.00 | 1,265.00 | 1,250.00 | 1,254.00 | 12,540.00 | 48,765 |
| 2023-11-30 | 1,263.00 | 1,268.00 | 1,252.00 | 1,255.00 | 12,550.00 | 28,607 |
| 2023-11-29 | 1,258.00 | 1,270.00 | 1,251.00 | 1,251.00 | 12,510.00 | 54,022 |
| 2023-11-28 | 1,269.00 | 1,279.00 | 1,251.00 | 1,266.00 | 12,660.00 | 71,646 |
| 2023-11-27 | 1,245.00 | 1,297.00 | 1,240.00 | 1,253.00 | 12,530.00 | 121,734 |
| 2023-11-24 | 1,263.00 | 1,270.00 | 1,247.00 | 1,248.00 | 12,480.00 | 51,263 |
| 2023-11-23 | 1,261.00 | 1,279.00 | 1,248.00 | 1,251.00 | 12,510.00 | 83,869 |
| 2023-11-22 | 1,270.00 | 1,372.00 | 1,243.00 | 1,261.00 | 12,610.00 | 496,849 |
| 2023-11-21 | 1,259.00 | 1,283.00 | 1,258.00 | 1,258.00 | 12,580.00 | 73,269 |
| 2023-11-20 | 1,224.00 | 1,329.00 | 1,217.00 | 1,258.00 | 12,580.00 | 344,082 |
| 2023-11-17 | 1,249.00 | 1,259.00 | 1,216.00 | 1,222.00 | 12,220.00 | 57,630 |
| 2023-11-16 | 1,255.00 | 1,258.00 | 1,244.00 | 1,256.00 | 12,560.00 | 44,558 |
| 2023-11-15 | 1,243.00 | 1,265.00 | 1,243.00 | 1,247.00 | 12,470.00 | 58,098 |
| 2023-11-14 | 1,208.00 | 1,258.00 | 1,206.00 | 1,242.00 | 12,420.00 | 79,763 |
| 2023-11-13 | 1,212.00 | 1,272.00 | 1,201.00 | 1,226.00 | 12,260.00 | 225,066 |
| 2023-11-10 | 1,227.00 | 1,227.00 | 1,198.00 | 1,211.00 | 12,110.00 | 57,216 |
| 2023-11-09 | 1,234.00 | 1,251.00 | 1,229.00 | 1,235.00 | 12,350.00 | 47,594 |
| 2023-11-08 | 1,257.00 | 1,279.00 | 1,232.00 | 1,234.00 | 12,340.00 | 65,554 |
| 2023-11-07 | 1,277.00 | 1,287.00 | 1,240.00 | 1,256.00 | 12,560.00 | 79,730 |
| 2023-11-06 | 1,290.00 | 1,292.00 | 1,232.00 | 1,284.00 | 12,840.00 | 98,928 |
| 2023-11-03 | 1,276.00 | 1,286.00 | 1,262.00 | 1,280.00 | 12,800.00 | 92,063 |
| 2023-11-02 | 1,242.00 | 1,295.00 | 1,242.00 | 1,272.00 | 12,720.00 | 182,685 |
| 2023-11-01 | 1,223.00 | 1,294.00 | 1,204.00 | 1,235.00 | 12,350.00 | 245,538 |
| 2023-10-31 | 1,226.00 | 1,236.00 | 1,198.00 | 1,199.00 | 11,990.00 | 73,473 |
| 2023-10-30 | 1,210.00 | 1,245.00 | 1,210.00 | 1,217.00 | 12,170.00 | 53,459 |
| 2023-10-27 | 1,246.00 | 1,252.00 | 1,214.00 | 1,218.00 | 12,180.00 | 86,837 |
| 2023-10-26 | 1,274.00 | 1,274.00 | 1,212.00 | 1,250.00 | 12,500.00 | 229,325 |
| 2023-10-25 | 1,260.00 | 1,350.00 | 1,248.00 | 1,319.00 | 13,190.00 | 490,910 |
| 2023-10-24 | 1,222.00 | 1,254.00 | 1,195.00 | 1,242.00 | 12,420.00 | 132,811 |
| 2023-10-23 | 1,283.00 | 1,283.00 | 1,215.00 | 1,222.00 | 12,220.00 | 183,201 |
| 2023-10-20 | 1,281.00 | 1,387.00 | 1,280.00 | 1,291.00 | 12,910.00 | 1,137,717 |
| 2023-10-19 | 1,260.00 | 1,433.00 | 1,255.00 | 1,281.00 | 12,810.00 | 1,363,969 |
| 2023-10-18 | 1,283.00 | 1,300.00 | 1,234.00 | 1,241.00 | 12,410.00 | 77,713 |
| 2023-10-17 | 1,230.00 | 1,322.00 | 1,230.00 | 1,270.00 | 12,700.00 | 174,655 |
| 2023-10-16 | 1,260.00 | 1,261.00 | 1,205.00 | 1,219.00 | 12,190.00 | 83,696 |
| 2023-10-13 | 1,311.00 | 1,314.00 | 1,260.00 | 1,269.00 | 12,690.00 | 67,246 |
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.