Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,230.00 | 1,240.00 | 1,200.00 | 1,205.00 | 12,050.00 | 17,863 |
| 2022-10-20 | 1,270.00 | 1,270.00 | 1,225.00 | 1,230.00 | 12,300.00 | 16,510 |
| 2022-10-19 | 1,285.00 | 1,285.00 | 1,235.00 | 1,260.00 | 12,600.00 | 20,880 |
| 2022-10-18 | 1,275.00 | 1,290.00 | 1,250.00 | 1,275.00 | 12,750.00 | 23,090 |
| 2022-10-17 | 1,200.00 | 1,275.00 | 1,200.00 | 1,265.00 | 12,650.00 | 21,324 |
| 2022-10-14 | 1,195.00 | 1,340.00 | 1,180.00 | 1,250.00 | 12,500.00 | 209,601 |
| 2022-10-13 | 1,230.00 | 1,245.00 | 1,165.00 | 1,165.00 | 11,650.00 | 24,968 |
| 2022-10-12 | 1,240.00 | 1,265.00 | 1,215.00 | 1,230.00 | 12,300.00 | 17,358 |
| 2022-10-11 | 1,325.00 | 1,325.00 | 1,240.00 | 1,255.00 | 12,550.00 | 34,345 |
| 2022-10-07 | 1,360.00 | 1,370.00 | 1,330.00 | 1,350.00 | 13,500.00 | 16,918 |
| 2022-10-06 | 1,305.00 | 1,365.00 | 1,305.00 | 1,365.00 | 13,650.00 | 12,447 |
| 2022-10-05 | 1,365.00 | 1,390.00 | 1,310.00 | 1,320.00 | 13,200.00 | 35,335 |
| 2022-10-04 | 1,335.00 | 1,355.00 | 1,310.00 | 1,355.00 | 13,550.00 | 21,732 |
| 2022-09-30 | 1,250.00 | 1,305.00 | 1,250.00 | 1,300.00 | 13,000.00 | 20,247 |
| 2022-09-29 | 1,300.00 | 1,425.00 | 1,275.00 | 1,290.00 | 12,900.00 | 82,564 |
| 2022-09-28 | 1,380.00 | 1,505.00 | 1,265.00 | 1,290.00 | 12,900.00 | 194,289 |
| 2022-09-27 | 1,425.00 | 1,460.00 | 1,360.00 | 1,385.00 | 13,850.00 | 97,304 |
| 2022-09-26 | 1,600.00 | 1,635.00 | 1,445.00 | 1,455.00 | 14,550.00 | 196,547 |
| 2022-09-23 | 1,560.00 | 1,690.00 | 1,525.00 | 1,590.00 | 15,900.00 | 617,447 |
| 2022-09-22 | 1,440.00 | 1,775.00 | 1,410.00 | 1,540.00 | 15,400.00 | 1,005,935 |
| 2022-09-21 | 1,470.00 | 1,505.00 | 1,460.00 | 1,475.00 | 14,750.00 | 20,728 |
| 2022-09-20 | 1,460.00 | 1,490.00 | 1,455.00 | 1,485.00 | 14,850.00 | 13,049 |
| 2022-09-19 | 1,500.00 | 1,505.00 | 1,450.00 | 1,450.00 | 14,500.00 | 28,275 |
| 2022-09-16 | 1,525.00 | 1,545.00 | 1,490.00 | 1,490.00 | 14,900.00 | 35,444 |
| 2022-09-15 | 1,585.00 | 1,585.00 | 1,540.00 | 1,550.00 | 15,500.00 | 30,301 |
| 2022-09-14 | 1,560.00 | 1,590.00 | 1,545.00 | 1,570.00 | 15,700.00 | 41,919 |
| 2022-09-13 | 1,600.00 | 1,645.00 | 1,595.00 | 1,635.00 | 16,350.00 | 66,134 |
| 2022-09-08 | 1,565.00 | 1,610.00 | 1,560.00 | 1,570.00 | 15,700.00 | 35,560 |
| 2022-09-07 | 1,595.00 | 1,595.00 | 1,540.00 | 1,555.00 | 15,550.00 | 38,379 |
| 2022-09-06 | 1,550.00 | 1,610.00 | 1,535.00 | 1,595.00 | 15,950.00 | 46,979 |
| 2022-09-05 | 1,630.00 | 1,650.00 | 1,500.00 | 1,540.00 | 15,400.00 | 87,182 |
| 2022-09-02 | 1,555.00 | 1,640.00 | 1,545.00 | 1,615.00 | 16,150.00 | 178,394 |
| 2022-09-01 | 1,500.00 | 1,665.00 | 1,495.00 | 1,550.00 | 15,500.00 | 427,678 |
| 2022-08-31 | 1,490.00 | 1,555.00 | 1,485.00 | 1,515.00 | 15,150.00 | 31,479 |
| 2022-08-30 | 1,495.00 | 1,515.00 | 1,495.00 | 1,515.00 | 15,150.00 | 10,469 |
| 2022-08-29 | 1,480.00 | 1,505.00 | 1,470.00 | 1,490.00 | 14,900.00 | 25,267 |
| 2022-08-26 | 1,560.00 | 1,650.00 | 1,530.00 | 1,535.00 | 15,350.00 | 74,796 |
| 2022-08-25 | 1,515.00 | 1,555.00 | 1,510.00 | 1,550.00 | 15,500.00 | 19,973 |
| 2022-08-24 | 1,485.00 | 1,515.00 | 1,480.00 | 1,505.00 | 15,050.00 | 17,412 |
| 2022-08-23 | 1,525.00 | 1,525.00 | 1,465.00 | 1,485.00 | 14,850.00 | 31,211 |
| 2022-08-22 | 1,560.00 | 1,565.00 | 1,520.00 | 1,520.00 | 15,200.00 | 18,650 |
| 2022-08-19 | 1,575.00 | 1,590.00 | 1,565.00 | 1,570.00 | 15,700.00 | 17,845 |
| 2022-08-18 | 1,550.00 | 1,580.00 | 1,535.00 | 1,570.00 | 15,700.00 | 15,498 |
| 2022-08-17 | 1,635.00 | 1,635.00 | 1,560.00 | 1,560.00 | 15,600.00 | 59,256 |
| 2022-08-16 | 1,645.00 | 1,655.00 | 1,620.00 | 1,630.00 | 16,300.00 | 45,650 |
| 2022-08-12 | 1,615.00 | 1,730.00 | 1,595.00 | 1,635.00 | 16,350.00 | 269,874 |
| 2022-08-11 | 1,610.00 | 1,625.00 | 1,595.00 | 1,600.00 | 16,000.00 | 30,140 |
| 2022-08-10 | 1,605.00 | 1,605.00 | 1,580.00 | 1,590.00 | 15,900.00 | 26,412 |
| 2022-08-09 | 1,615.00 | 1,635.00 | 1,595.00 | 1,610.00 | 16,100.00 | 31,526 |
| 2022-08-08 | 1,695.00 | 1,700.00 | 1,610.00 | 1,615.00 | 16,150.00 | 56,843 |
| 2022-08-05 | 1,620.00 | 1,645.00 | 1,595.00 | 1,620.00 | 16,200.00 | 47,027 |
| 2022-08-04 | 1,645.00 | 1,695.00 | 1,600.00 | 1,635.00 | 16,350.00 | 187,076 |
| 2022-08-03 | 1,540.00 | 1,675.00 | 1,510.00 | 1,610.00 | 16,100.00 | 169,188 |
| 2022-08-02 | 1,560.00 | 1,560.00 | 1,505.00 | 1,540.00 | 15,400.00 | 27,450 |
| 2022-08-01 | 1,580.00 | 1,585.00 | 1,535.00 | 1,550.00 | 15,500.00 | 24,986 |
| 2022-07-29 | 1,590.00 | 1,595.00 | 1,555.00 | 1,560.00 | 15,600.00 | 19,038 |
| 2022-07-28 | 1,545.00 | 1,635.00 | 1,540.00 | 1,570.00 | 15,700.00 | 138,544 |
| 2022-07-27 | 1,505.00 | 1,525.00 | 1,495.00 | 1,525.00 | 15,250.00 | 13,494 |
| 2022-07-26 | 1,540.00 | 1,540.00 | 1,490.00 | 1,515.00 | 15,150.00 | 31,445 |
| 2022-07-25 | 1,555.00 | 1,560.00 | 1,530.00 | 1,540.00 | 15,400.00 | 18,974 |
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.