Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,812.00 | 1,915.00 | 1,750.00 | 1,888.00 | 18,880.00 | 532,708 |
| 2023-04-12 | 1,789.00 | 1,875.00 | 1,741.00 | 1,805.00 | 18,050.00 | 268,633 |
| 2023-04-11 | 1,779.00 | 1,793.00 | 1,738.00 | 1,787.00 | 17,870.00 | 141,295 |
| 2023-04-10 | 1,787.00 | 1,810.00 | 1,750.00 | 1,773.00 | 17,730.00 | 205,468 |
| 2023-04-07 | 1,855.00 | 1,888.00 | 1,812.00 | 1,822.00 | 18,220.00 | 192,709 |
| 2023-04-06 | 1,917.00 | 1,917.00 | 1,847.00 | 1,850.00 | 18,500.00 | 271,210 |
| 2023-04-05 | 1,945.00 | 2,095.00 | 1,902.00 | 1,926.00 | 19,260.00 | 1,151,578 |
| 2023-04-04 | 1,886.00 | 1,946.00 | 1,843.00 | 1,857.00 | 18,570.00 | 270,037 |
| 2023-04-03 | 1,973.00 | 1,973.00 | 1,868.00 | 1,915.00 | 19,150.00 | 342,410 |
| 2023-03-31 | 2,020.00 | 2,195.00 | 1,923.00 | 1,954.00 | 19,540.00 | 2,366,614 |
| 2023-03-30 | 1,911.00 | 1,968.00 | 1,905.00 | 1,924.00 | 19,240.00 | 320,333 |
| 2023-03-29 | 1,943.00 | 1,945.00 | 1,880.00 | 1,898.00 | 18,980.00 | 254,956 |
| 2023-03-28 | 1,871.00 | 2,030.00 | 1,832.00 | 1,943.00 | 19,430.00 | 1,136,867 |
| 2023-03-27 | 1,850.00 | 1,861.00 | 1,810.00 | 1,850.00 | 18,500.00 | 536,366 |
| 2023-03-24 | 1,646.00 | 1,809.00 | 1,621.00 | 1,794.00 | 17,940.00 | 770,484 |
| 2023-03-23 | 1,629.00 | 1,653.00 | 1,562.00 | 1,596.00 | 15,960.00 | 84,097 |
| 2023-03-22 | 1,649.00 | 1,668.00 | 1,620.00 | 1,630.00 | 16,300.00 | 52,787 |
| 2023-03-21 | 1,665.00 | 1,680.00 | 1,615.00 | 1,620.00 | 16,200.00 | 72,345 |
| 2023-03-20 | 1,655.00 | 1,690.00 | 1,610.00 | 1,665.00 | 16,650.00 | 58,084 |
| 2023-03-17 | 1,609.00 | 1,674.00 | 1,609.00 | 1,655.00 | 16,550.00 | 111,984 |
| 2023-03-16 | 1,599.00 | 1,605.00 | 1,545.00 | 1,580.00 | 15,800.00 | 65,650 |
| 2023-03-15 | 1,570.00 | 1,619.00 | 1,570.00 | 1,616.00 | 16,160.00 | 82,783 |
| 2023-03-14 | 1,606.00 | 1,623.00 | 1,540.00 | 1,540.00 | 15,400.00 | 119,386 |
| 2023-03-13 | 1,626.00 | 1,647.00 | 1,592.00 | 1,630.00 | 16,300.00 | 111,216 |
| 2023-03-10 | 1,661.00 | 1,701.00 | 1,638.00 | 1,656.00 | 16,560.00 | 90,837 |
| 2023-03-09 | 1,765.00 | 1,779.00 | 1,701.00 | 1,704.00 | 17,040.00 | 123,705 |
| 2023-03-08 | 1,801.00 | 1,807.00 | 1,771.00 | 1,777.00 | 17,770.00 | 109,266 |
| 2023-03-07 | 1,831.00 | 1,841.00 | 1,792.00 | 1,827.00 | 18,270.00 | 146,918 |
| 2023-03-06 | 1,790.00 | 1,838.00 | 1,778.00 | 1,826.00 | 18,260.00 | 237,639 |
| 2023-03-03 | 1,782.00 | 1,784.00 | 1,760.00 | 1,770.00 | 17,700.00 | 108,370 |
| 2023-03-02 | 1,769.00 | 1,808.00 | 1,754.00 | 1,784.00 | 17,840.00 | 167,758 |
| 2023-02-28 | 1,742.00 | 1,820.00 | 1,742.00 | 1,748.00 | 17,480.00 | 217,088 |
| 2023-02-27 | 1,735.00 | 1,778.00 | 1,721.00 | 1,737.00 | 17,370.00 | 72,124 |
| 2023-02-24 | 1,783.00 | 1,789.00 | 1,707.00 | 1,727.00 | 17,270.00 | 130,518 |
| 2023-02-23 | 1,721.00 | 1,830.00 | 1,712.00 | 1,740.00 | 17,400.00 | 312,980 |
| 2023-02-22 | 1,742.00 | 1,760.00 | 1,705.00 | 1,705.00 | 17,050.00 | 116,200 |
| 2023-02-21 | 1,799.00 | 1,805.00 | 1,771.00 | 1,777.00 | 17,770.00 | 125,990 |
| 2023-02-20 | 1,750.00 | 1,845.00 | 1,699.00 | 1,819.00 | 18,190.00 | 388,376 |
| 2023-02-17 | 1,800.00 | 1,800.00 | 1,714.00 | 1,730.00 | 17,300.00 | 151,260 |
| 2023-02-16 | 1,759.00 | 1,807.00 | 1,746.00 | 1,792.00 | 17,920.00 | 124,133 |
| 2023-02-15 | 1,800.00 | 1,815.00 | 1,741.00 | 1,744.00 | 17,440.00 | 157,502 |
| 2023-02-14 | 1,819.00 | 1,845.00 | 1,788.00 | 1,794.00 | 17,940.00 | 195,298 |
| 2023-02-13 | 1,878.00 | 1,878.00 | 1,799.00 | 1,816.00 | 18,160.00 | 214,164 |
| 2023-02-10 | 1,963.00 | 1,974.00 | 1,863.00 | 1,863.00 | 18,630.00 | 488,297 |
| 2023-02-09 | 1,885.00 | 2,115.00 | 1,883.00 | 1,990.00 | 19,900.00 | 3,518,619 |
| 2023-02-08 | 1,856.00 | 1,887.00 | 1,820.00 | 1,840.00 | 18,400.00 | 371,008 |
| 2023-02-07 | 1,915.00 | 1,920.00 | 1,836.00 | 1,850.00 | 18,500.00 | 413,467 |
| 2023-02-06 | 1,998.00 | 2,015.00 | 1,911.00 | 1,911.00 | 19,110.00 | 426,990 |
| 2023-02-03 | 2,040.00 | 2,060.00 | 1,985.00 | 2,025.00 | 20,250.00 | 415,947 |
| 2023-02-02 | 2,035.00 | 2,085.00 | 2,015.00 | 2,045.00 | 20,450.00 | 418,471 |
| 2023-02-01 | 2,080.00 | 2,095.00 | 2,010.00 | 2,045.00 | 20,450.00 | 604,191 |
| 2023-01-31 | 2,015.00 | 2,170.00 | 1,989.00 | 2,145.00 | 21,450.00 | 1,418,468 |
| 2023-01-30 | 2,100.00 | 2,190.00 | 2,030.00 | 2,050.00 | 20,500.00 | 2,769,406 |
| 2023-01-27 | 2,025.00 | 2,080.00 | 2,005.00 | 2,010.00 | 20,100.00 | 1,151,526 |
| 2023-01-26 | 2,200.00 | 2,255.00 | 1,993.00 | 2,025.00 | 20,250.00 | 5,050,326 |
| 2023-01-25 | 1,936.00 | 1,939.00 | 1,864.00 | 1,933.00 | 19,330.00 | 1,681,787 |
| 2023-01-20 | 1,545.00 | 1,995.00 | 1,545.00 | 1,935.00 | 19,350.00 | 10,081,951 |
| 2023-01-19 | 1,525.00 | 1,560.00 | 1,505.00 | 1,560.00 | 15,600.00 | 76,876 |
| 2023-01-18 | 1,565.00 | 1,580.00 | 1,535.00 | 1,540.00 | 15,400.00 | 84,416 |
| 2023-01-17 | 1,600.00 | 1,615.00 | 1,555.00 | 1,555.00 | 15,550.00 | 121,066 |
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.