Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,709.00 | 1,710.00 | 1,671.00 | 1,672.00 | 16,720.00 | 124,232 |
| 2023-07-11 | 1,645.00 | 1,790.00 | 1,645.00 | 1,708.00 | 17,080.00 | 671,808 |
| 2023-07-10 | 1,662.00 | 1,677.00 | 1,633.00 | 1,648.00 | 16,480.00 | 143,803 |
| 2023-07-07 | 1,742.00 | 1,778.00 | 1,661.00 | 1,674.00 | 16,740.00 | 720,256 |
| 2023-07-06 | 1,766.00 | 1,779.00 | 1,697.00 | 1,724.00 | 17,240.00 | 437,962 |
| 2023-07-05 | 1,781.00 | 1,836.00 | 1,750.00 | 1,764.00 | 17,640.00 | 412,465 |
| 2023-07-04 | 1,778.00 | 1,804.00 | 1,751.00 | 1,789.00 | 17,890.00 | 376,184 |
| 2023-07-03 | 1,772.00 | 1,798.00 | 1,761.00 | 1,784.00 | 17,840.00 | 347,465 |
| 2023-06-30 | 1,836.00 | 1,845.00 | 1,744.00 | 1,772.00 | 17,720.00 | 1,099,883 |
| 2023-06-29 | 1,910.00 | 1,911.00 | 1,807.00 | 1,830.00 | 18,300.00 | 932,992 |
| 2023-06-28 | 1,957.00 | 2,060.00 | 1,891.00 | 1,892.00 | 18,920.00 | 2,964,658 |
| 2023-06-27 | 1,788.00 | 2,030.00 | 1,728.00 | 1,978.00 | 19,780.00 | 10,594,040 |
| 2023-06-26 | 1,610.00 | 1,632.00 | 1,605.00 | 1,623.00 | 16,230.00 | 54,179 |
| 2023-06-23 | 1,621.00 | 1,654.00 | 1,621.00 | 1,628.00 | 16,280.00 | 43,384 |
| 2023-06-22 | 1,609.00 | 1,714.00 | 1,609.00 | 1,623.00 | 16,230.00 | 121,604 |
| 2023-06-21 | 1,628.00 | 1,681.00 | 1,622.00 | 1,623.00 | 16,230.00 | 92,828 |
| 2023-06-20 | 1,660.00 | 1,675.00 | 1,629.00 | 1,634.00 | 16,340.00 | 86,594 |
| 2023-06-19 | 1,670.00 | 1,689.00 | 1,650.00 | 1,664.00 | 16,640.00 | 63,711 |
| 2023-06-16 | 1,684.00 | 1,726.00 | 1,669.00 | 1,669.00 | 16,690.00 | 85,728 |
| 2023-06-15 | 1,718.00 | 1,745.00 | 1,679.00 | 1,683.00 | 16,830.00 | 118,718 |
| 2023-06-14 | 1,783.00 | 1,784.00 | 1,714.00 | 1,719.00 | 17,190.00 | 256,997 |
| 2023-06-13 | 1,762.00 | 1,780.00 | 1,747.00 | 1,760.00 | 17,600.00 | 151,111 |
| 2023-06-12 | 1,795.00 | 1,804.00 | 1,754.00 | 1,758.00 | 17,580.00 | 165,989 |
| 2023-06-09 | 1,783.00 | 1,794.00 | 1,760.00 | 1,766.00 | 17,660.00 | 186,277 |
| 2023-06-08 | 1,786.00 | 1,814.00 | 1,741.00 | 1,767.00 | 17,670.00 | 312,052 |
| 2023-06-07 | 1,731.00 | 1,880.00 | 1,730.00 | 1,782.00 | 17,820.00 | 2,310,585 |
| 2023-06-05 | 1,770.00 | 1,810.00 | 1,718.00 | 1,730.00 | 17,300.00 | 367,389 |
| 2023-06-02 | 1,735.00 | 1,745.00 | 1,711.00 | 1,725.00 | 17,250.00 | 159,841 |
| 2023-06-01 | 1,677.00 | 1,866.00 | 1,676.00 | 1,748.00 | 17,480.00 | 937,727 |
| 2023-05-31 | 1,690.00 | 1,730.00 | 1,668.00 | 1,692.00 | 16,920.00 | 54,743 |
| 2023-05-30 | 1,700.00 | 1,721.00 | 1,682.00 | 1,690.00 | 16,900.00 | 68,474 |
| 2023-05-26 | 1,750.00 | 1,754.00 | 1,710.00 | 1,710.00 | 17,100.00 | 96,958 |
| 2023-05-25 | 1,714.00 | 1,772.00 | 1,711.00 | 1,748.00 | 17,480.00 | 184,671 |
| 2023-05-24 | 1,762.00 | 1,764.00 | 1,715.00 | 1,730.00 | 17,300.00 | 186,791 |
| 2023-05-23 | 1,681.00 | 1,746.00 | 1,670.00 | 1,730.00 | 17,300.00 | 176,426 |
| 2023-05-22 | 1,681.00 | 1,760.00 | 1,659.00 | 1,691.00 | 16,910.00 | 519,356 |
| 2023-05-19 | 1,603.00 | 1,687.00 | 1,596.00 | 1,645.00 | 16,450.00 | 203,821 |
| 2023-05-18 | 1,556.00 | 1,603.00 | 1,556.00 | 1,594.00 | 15,940.00 | 97,485 |
| 2023-05-17 | 1,542.00 | 1,566.00 | 1,535.00 | 1,549.00 | 15,490.00 | 35,581 |
| 2023-05-16 | 1,569.00 | 1,596.00 | 1,540.00 | 1,542.00 | 15,420.00 | 68,966 |
| 2023-05-15 | 1,612.00 | 1,629.00 | 1,567.00 | 1,575.00 | 15,750.00 | 104,300 |
| 2023-05-12 | 1,670.00 | 1,722.00 | 1,622.00 | 1,631.00 | 16,310.00 | 292,784 |
| 2023-05-11 | 1,665.00 | 1,719.00 | 1,618.00 | 1,621.00 | 16,210.00 | 262,231 |
| 2023-05-10 | 1,538.00 | 1,829.00 | 1,506.00 | 1,745.00 | 17,450.00 | 1,073,140 |
| 2023-05-09 | 1,568.00 | 1,587.00 | 1,536.00 | 1,541.00 | 15,410.00 | 55,294 |
| 2023-05-08 | 1,566.00 | 1,610.00 | 1,566.00 | 1,580.00 | 15,800.00 | 49,844 |
| 2023-05-04 | 1,588.00 | 1,605.00 | 1,546.00 | 1,562.00 | 15,620.00 | 86,986 |
| 2023-05-03 | 1,600.00 | 1,628.00 | 1,589.00 | 1,591.00 | 15,910.00 | 69,528 |
| 2023-05-02 | 1,608.00 | 1,648.00 | 1,605.00 | 1,610.00 | 16,100.00 | 48,180 |
| 2023-04-28 | 1,662.00 | 1,688.00 | 1,601.00 | 1,607.00 | 16,070.00 | 92,671 |
| 2023-04-27 | 1,665.00 | 1,677.00 | 1,624.00 | 1,649.00 | 16,490.00 | 82,449 |
| 2023-04-26 | 1,680.00 | 1,715.00 | 1,657.00 | 1,665.00 | 16,650.00 | 70,870 |
| 2023-04-25 | 1,740.00 | 1,740.00 | 1,674.00 | 1,702.00 | 17,020.00 | 121,605 |
| 2023-04-24 | 1,807.00 | 1,807.00 | 1,736.00 | 1,740.00 | 17,400.00 | 99,097 |
| 2023-04-21 | 1,705.00 | 1,830.00 | 1,705.00 | 1,809.00 | 18,090.00 | 376,580 |
| 2023-04-20 | 1,775.00 | 1,775.00 | 1,700.00 | 1,705.00 | 17,050.00 | 146,535 |
| 2023-04-19 | 1,785.00 | 1,813.00 | 1,780.00 | 1,780.00 | 17,800.00 | 87,228 |
| 2023-04-18 | 1,825.00 | 1,830.00 | 1,768.00 | 1,774.00 | 17,740.00 | 163,690 |
| 2023-04-17 | 1,903.00 | 1,908.00 | 1,829.00 | 1,831.00 | 18,310.00 | 233,980 |
| 2023-04-14 | 1,943.00 | 1,984.00 | 1,901.00 | 1,923.00 | 19,230.00 | 679,658 |
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.