Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,285.00 | 1,321.00 | 1,285.00 | 1,299.00 | 12,990.00 | 61,724 |
| 2023-10-11 | 1,260.00 | 1,329.00 | 1,260.00 | 1,291.00 | 12,910.00 | 154,057 |
| 2023-10-10 | 1,250.00 | 1,285.00 | 1,227.00 | 1,230.00 | 12,300.00 | 76,362 |
| 2023-10-06 | 1,191.00 | 1,256.00 | 1,191.00 | 1,248.00 | 12,480.00 | 110,744 |
| 2023-10-05 | 1,240.00 | 1,280.00 | 1,205.00 | 1,205.00 | 12,050.00 | 124,054 |
| 2023-10-04 | 1,304.00 | 1,336.00 | 1,200.00 | 1,239.00 | 12,390.00 | 139,683 |
| 2023-09-27 | 1,309.00 | 1,411.00 | 1,308.00 | 1,336.00 | 13,360.00 | 95,682 |
| 2023-09-26 | 1,376.00 | 1,407.00 | 1,346.00 | 1,346.00 | 13,460.00 | 134,921 |
| 2023-09-25 | 1,413.00 | 1,455.00 | 1,370.00 | 1,370.00 | 13,700.00 | 178,017 |
| 2023-09-22 | 1,447.00 | 1,496.00 | 1,413.00 | 1,417.00 | 14,170.00 | 249,213 |
| 2023-09-21 | 1,550.00 | 1,590.00 | 1,448.00 | 1,448.00 | 14,480.00 | 361,955 |
| 2023-09-20 | 1,580.00 | 1,635.00 | 1,517.00 | 1,546.00 | 15,460.00 | 666,423 |
| 2023-09-19 | 1,508.00 | 1,690.00 | 1,481.00 | 1,603.00 | 16,030.00 | 3,710,663 |
| 2023-09-18 | 1,584.00 | 1,589.00 | 1,498.00 | 1,513.00 | 15,130.00 | 698,987 |
| 2023-09-15 | 1,587.00 | 1,738.00 | 1,581.00 | 1,607.00 | 16,070.00 | 5,587,850 |
| 2023-09-14 | 1,420.00 | 1,775.00 | 1,395.00 | 1,612.00 | 16,120.00 | 9,307,856 |
| 2023-09-13 | 1,395.00 | 1,568.00 | 1,355.00 | 1,420.00 | 14,200.00 | 1,440,709 |
| 2023-09-12 | 1,396.00 | 1,423.00 | 1,390.00 | 1,391.00 | 13,910.00 | 42,221 |
| 2023-09-11 | 1,410.00 | 1,419.00 | 1,396.00 | 1,396.00 | 13,960.00 | 40,215 |
| 2023-09-08 | 1,413.00 | 1,472.00 | 1,403.00 | 1,410.00 | 14,100.00 | 60,566 |
| 2023-09-07 | 1,436.00 | 1,448.00 | 1,415.00 | 1,415.00 | 14,150.00 | 53,017 |
| 2023-09-06 | 1,475.00 | 1,480.00 | 1,438.00 | 1,438.00 | 14,380.00 | 45,023 |
| 2023-09-05 | 1,472.00 | 1,505.00 | 1,471.00 | 1,471.00 | 14,710.00 | 32,235 |
| 2023-09-04 | 1,501.00 | 1,510.00 | 1,468.00 | 1,469.00 | 14,690.00 | 53,590 |
| 2023-09-01 | 1,483.00 | 1,530.00 | 1,482.00 | 1,504.00 | 15,040.00 | 79,648 |
| 2023-08-31 | 1,522.00 | 1,537.00 | 1,487.00 | 1,487.00 | 14,870.00 | 78,835 |
| 2023-08-30 | 1,485.00 | 1,519.00 | 1,478.00 | 1,506.00 | 15,060.00 | 78,711 |
| 2023-08-29 | 1,455.00 | 1,498.00 | 1,453.00 | 1,473.00 | 14,730.00 | 59,906 |
| 2023-08-28 | 1,453.00 | 1,468.00 | 1,443.00 | 1,455.00 | 14,550.00 | 35,990 |
| 2023-08-25 | 1,478.00 | 1,489.00 | 1,452.00 | 1,453.00 | 14,530.00 | 50,483 |
| 2023-08-24 | 1,479.00 | 1,559.00 | 1,455.00 | 1,490.00 | 14,900.00 | 218,814 |
| 2023-08-23 | 1,418.00 | 1,485.00 | 1,415.00 | 1,457.00 | 14,570.00 | 141,348 |
| 2023-08-22 | 1,427.00 | 1,440.00 | 1,417.00 | 1,417.00 | 14,170.00 | 48,961 |
| 2023-08-21 | 1,420.00 | 1,459.00 | 1,420.00 | 1,437.00 | 14,370.00 | 38,616 |
| 2023-08-18 | 1,410.00 | 1,466.00 | 1,399.00 | 1,437.00 | 14,370.00 | 101,931 |
| 2023-08-17 | 1,374.00 | 1,586.00 | 1,370.00 | 1,428.00 | 14,280.00 | 417,651 |
| 2023-08-16 | 1,429.00 | 1,430.00 | 1,397.00 | 1,397.00 | 13,970.00 | 65,930 |
| 2023-08-14 | 1,475.00 | 1,475.00 | 1,425.00 | 1,431.00 | 14,310.00 | 65,904 |
| 2023-08-11 | 1,453.00 | 1,498.00 | 1,453.00 | 1,475.00 | 14,750.00 | 84,862 |
| 2023-08-10 | 1,458.00 | 1,471.00 | 1,439.00 | 1,459.00 | 14,590.00 | 98,059 |
| 2023-08-09 | 1,401.00 | 1,610.00 | 1,401.00 | 1,458.00 | 14,580.00 | 845,194 |
| 2023-08-08 | 1,446.00 | 1,459.00 | 1,403.00 | 1,406.00 | 14,060.00 | 56,870 |
| 2023-08-07 | 1,439.00 | 1,464.00 | 1,425.00 | 1,447.00 | 14,470.00 | 48,761 |
| 2023-08-04 | 1,435.00 | 1,465.00 | 1,422.00 | 1,439.00 | 14,390.00 | 41,576 |
| 2023-08-03 | 1,464.00 | 1,474.00 | 1,421.00 | 1,445.00 | 14,450.00 | 84,962 |
| 2023-08-02 | 1,490.00 | 1,512.00 | 1,475.00 | 1,476.00 | 14,760.00 | 77,009 |
| 2023-08-01 | 1,475.00 | 1,514.00 | 1,475.00 | 1,490.00 | 14,900.00 | 69,414 |
| 2023-07-31 | 1,471.00 | 1,494.00 | 1,465.00 | 1,487.00 | 14,870.00 | 48,894 |
| 2023-07-28 | 1,420.00 | 1,514.00 | 1,420.00 | 1,471.00 | 14,710.00 | 80,074 |
| 2023-07-27 | 1,386.00 | 1,451.00 | 1,386.00 | 1,425.00 | 14,250.00 | 113,499 |
| 2023-07-26 | 1,509.00 | 1,519.00 | 1,384.00 | 1,393.00 | 13,930.00 | 309,550 |
| 2023-07-25 | 1,548.00 | 1,580.00 | 1,528.00 | 1,530.00 | 15,300.00 | 139,939 |
| 2023-07-24 | 1,617.00 | 1,624.00 | 1,555.00 | 1,565.00 | 15,650.00 | 149,055 |
| 2023-07-21 | 1,631.00 | 1,642.00 | 1,618.00 | 1,618.00 | 16,180.00 | 92,319 |
| 2023-07-20 | 1,652.00 | 1,673.00 | 1,621.00 | 1,646.00 | 16,460.00 | 153,069 |
| 2023-07-19 | 1,673.00 | 1,685.00 | 1,641.00 | 1,648.00 | 16,480.00 | 126,612 |
| 2023-07-18 | 1,747.00 | 1,747.00 | 1,676.00 | 1,679.00 | 16,790.00 | 217,976 |
| 2023-07-17 | 1,710.00 | 1,760.00 | 1,687.00 | 1,747.00 | 17,470.00 | 233,672 |
| 2023-07-14 | 1,693.00 | 1,723.00 | 1,683.00 | 1,709.00 | 17,090.00 | 150,927 |
| 2023-07-13 | 1,680.00 | 1,720.00 | 1,675.00 | 1,693.00 | 16,930.00 | 232,345 |
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.