Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,615.00 | 1,630.00 | 1,580.00 | 1,620.00 | 16,200.00 | 157,522 |
| 2023-01-13 | 1,595.00 | 1,665.00 | 1,595.00 | 1,605.00 | 16,050.00 | 373,642 |
| 2023-01-12 | 1,610.00 | 1,705.00 | 1,565.00 | 1,575.00 | 15,750.00 | 927,484 |
| 2023-01-11 | 1,530.00 | 1,670.00 | 1,510.00 | 1,600.00 | 16,000.00 | 1,133,915 |
| 2023-01-10 | 1,450.00 | 1,510.00 | 1,450.00 | 1,465.00 | 14,650.00 | 85,640 |
| 2023-01-09 | 1,425.00 | 1,485.00 | 1,425.00 | 1,465.00 | 14,650.00 | 147,295 |
| 2023-01-06 | 1,410.00 | 1,445.00 | 1,395.00 | 1,410.00 | 14,100.00 | 66,702 |
| 2023-01-05 | 1,460.00 | 1,485.00 | 1,410.00 | 1,415.00 | 14,150.00 | 160,230 |
| 2023-01-04 | 1,405.00 | 1,470.00 | 1,395.00 | 1,450.00 | 14,500.00 | 95,922 |
| 2023-01-03 | 1,375.00 | 1,435.00 | 1,355.00 | 1,425.00 | 14,250.00 | 103,726 |
| 2023-01-02 | 1,410.00 | 1,430.00 | 1,390.00 | 1,395.00 | 13,950.00 | 76,754 |
| 2022-12-29 | 1,475.00 | 1,485.00 | 1,385.00 | 1,400.00 | 14,000.00 | 136,705 |
| 2022-12-28 | 1,445.00 | 1,510.00 | 1,445.00 | 1,485.00 | 14,850.00 | 103,581 |
| 2022-12-27 | 1,450.00 | 1,490.00 | 1,440.00 | 1,465.00 | 14,650.00 | 127,548 |
| 2022-12-26 | 1,500.00 | 1,515.00 | 1,445.00 | 1,470.00 | 14,700.00 | 165,601 |
| 2022-12-23 | 1,535.00 | 1,605.00 | 1,495.00 | 1,500.00 | 15,000.00 | 289,290 |
| 2022-12-22 | 1,590.00 | 1,630.00 | 1,555.00 | 1,565.00 | 15,650.00 | 230,810 |
| 2022-12-21 | 1,725.00 | 1,770.00 | 1,565.00 | 1,585.00 | 15,850.00 | 569,093 |
| 2022-12-20 | 1,840.00 | 1,845.00 | 1,710.00 | 1,720.00 | 17,200.00 | 386,886 |
| 2022-12-19 | 1,950.00 | 1,955.00 | 1,800.00 | 1,845.00 | 18,450.00 | 557,563 |
| 2022-12-16 | 1,865.00 | 2,050.00 | 1,860.00 | 1,980.00 | 19,800.00 | 1,891,324 |
| 2022-12-15 | 1,895.00 | 1,960.00 | 1,865.00 | 1,915.00 | 19,150.00 | 577,025 |
| 2022-12-14 | 1,795.00 | 1,940.00 | 1,745.00 | 1,905.00 | 19,050.00 | 1,156,379 |
| 2022-12-13 | 1,925.00 | 1,940.00 | 1,800.00 | 1,800.00 | 18,000.00 | 529,941 |
| 2022-12-12 | 2,140.00 | 2,175.00 | 1,900.00 | 1,910.00 | 19,100.00 | 3,207,018 |
| 2022-12-09 | 1,835.00 | 1,960.00 | 1,815.00 | 1,940.00 | 19,400.00 | 1,703,525 |
| 2022-12-08 | 1,750.00 | 1,810.00 | 1,710.00 | 1,805.00 | 18,050.00 | 237,543 |
| 2022-12-07 | 1,870.00 | 1,880.00 | 1,775.00 | 1,780.00 | 17,800.00 | 285,625 |
| 2022-12-06 | 1,890.00 | 1,925.00 | 1,870.00 | 1,900.00 | 19,000.00 | 381,067 |
| 2022-12-05 | 1,835.00 | 1,975.00 | 1,815.00 | 1,965.00 | 19,650.00 | 2,069,751 |
| 2022-12-02 | 1,815.00 | 1,995.00 | 1,795.00 | 1,795.00 | 17,950.00 | 1,561,129 |
| 2022-12-01 | 1,825.00 | 1,825.00 | 1,755.00 | 1,775.00 | 17,750.00 | 152,996 |
| 2022-11-30 | 1,800.00 | 1,815.00 | 1,735.00 | 1,755.00 | 17,550.00 | 167,346 |
| 2022-11-29 | 1,755.00 | 1,815.00 | 1,710.00 | 1,815.00 | 18,150.00 | 218,120 |
| 2022-11-28 | 1,850.00 | 1,880.00 | 1,775.00 | 1,795.00 | 17,950.00 | 388,064 |
| 2022-11-25 | 1,810.00 | 1,895.00 | 1,800.00 | 1,820.00 | 18,200.00 | 464,737 |
| 2022-11-24 | 1,805.00 | 1,880.00 | 1,765.00 | 1,835.00 | 18,350.00 | 547,396 |
| 2022-11-23 | 1,800.00 | 1,920.00 | 1,765.00 | 1,780.00 | 17,800.00 | 1,099,362 |
| 2022-11-22 | 1,805.00 | 1,835.00 | 1,730.00 | 1,745.00 | 17,450.00 | 411,921 |
| 2022-11-21 | 1,800.00 | 1,920.00 | 1,780.00 | 1,885.00 | 18,850.00 | 1,421,042 |
| 2022-11-18 | 1,930.00 | 2,115.00 | 1,800.00 | 1,800.00 | 18,000.00 | 5,450,451 |
| 2022-11-17 | 1,765.00 | 1,820.00 | 1,690.00 | 1,805.00 | 18,050.00 | 1,254,219 |
| 2022-11-16 | 1,775.00 | 1,925.00 | 1,685.00 | 1,730.00 | 17,300.00 | 2,647,034 |
| 2022-11-15 | 1,830.00 | 1,915.00 | 1,690.00 | 1,765.00 | 17,650.00 | 4,459,744 |
| 2022-11-14 | 1,295.00 | 1,680.00 | 1,275.00 | 1,680.00 | 16,800.00 | 3,377,524 |
| 2022-11-11 | 1,295.00 | 1,305.00 | 1,250.00 | 1,295.00 | 12,950.00 | 62,017 |
| 2022-11-10 | 1,240.00 | 1,255.00 | 1,225.00 | 1,255.00 | 12,550.00 | 23,660 |
| 2022-11-09 | 1,270.00 | 1,275.00 | 1,250.00 | 1,260.00 | 12,600.00 | 19,126 |
| 2022-11-08 | 1,245.00 | 1,270.00 | 1,235.00 | 1,255.00 | 12,550.00 | 37,257 |
| 2022-11-07 | 1,195.00 | 1,235.00 | 1,195.00 | 1,220.00 | 12,200.00 | 18,984 |
| 2022-11-04 | 1,200.00 | 1,215.00 | 1,185.00 | 1,195.00 | 11,950.00 | 24,124 |
| 2022-11-03 | 1,200.00 | 1,220.00 | 1,190.00 | 1,215.00 | 12,150.00 | 17,434 |
| 2022-11-02 | 1,225.00 | 1,240.00 | 1,200.00 | 1,225.00 | 12,250.00 | 15,759 |
| 2022-11-01 | 1,200.00 | 1,270.00 | 1,190.00 | 1,225.00 | 12,250.00 | 28,855 |
| 2022-10-31 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 12,000.00 | 18,194 |
| 2022-10-28 | 1,245.00 | 1,250.00 | 1,185.00 | 1,195.00 | 11,950.00 | 24,750 |
| 2022-10-27 | 1,205.00 | 1,245.00 | 1,205.00 | 1,225.00 | 12,250.00 | 14,717 |
| 2022-10-26 | 1,265.00 | 1,265.00 | 1,215.00 | 1,215.00 | 12,150.00 | 23,497 |
| 2022-10-25 | 1,255.00 | 1,265.00 | 1,220.00 | 1,250.00 | 12,500.00 | 26,094 |
| 2022-10-24 | 1,225.00 | 1,260.00 | 1,210.00 | 1,235.00 | 12,350.00 | 30,814 |
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.