Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,555.00 | 1,560.00 | 1,530.00 | 1,540.00 | 15,400.00 | 18,974 |
| 2022-07-22 | 1,560.00 | 1,580.00 | 1,545.00 | 1,565.00 | 15,650.00 | 34,560 |
| 2022-07-21 | 1,515.00 | 1,560.00 | 1,515.00 | 1,555.00 | 15,550.00 | 26,785 |
| 2022-07-20 | 1,545.00 | 1,560.00 | 1,495.00 | 1,515.00 | 15,150.00 | 36,055 |
| 2022-07-19 | 1,500.00 | 1,530.00 | 1,495.00 | 1,525.00 | 15,250.00 | 16,796 |
| 2022-07-18 | 1,485.00 | 1,555.00 | 1,475.00 | 1,515.00 | 15,150.00 | 51,666 |
| 2022-07-15 | 1,475.00 | 1,500.00 | 1,420.00 | 1,455.00 | 14,550.00 | 27,528 |
| 2022-07-14 | 1,460.00 | 1,510.00 | 1,450.00 | 1,470.00 | 14,700.00 | 15,940 |
| 2022-07-13 | 1,490.00 | 1,495.00 | 1,430.00 | 1,475.00 | 14,750.00 | 21,969 |
| 2022-07-12 | 1,515.00 | 1,540.00 | 1,460.00 | 1,475.00 | 14,750.00 | 41,758 |
| 2022-07-11 | 1,535.00 | 1,560.00 | 1,505.00 | 1,550.00 | 15,500.00 | 18,279 |
| 2022-07-08 | 1,545.00 | 1,550.00 | 1,500.00 | 1,525.00 | 15,250.00 | 24,056 |
| 2022-07-07 | 1,495.00 | 1,535.00 | 1,475.00 | 1,530.00 | 15,300.00 | 21,647 |
| 2022-07-06 | 1,500.00 | 1,525.00 | 1,460.00 | 1,470.00 | 14,700.00 | 44,468 |
| 2022-07-05 | 1,455.00 | 1,535.00 | 1,450.00 | 1,515.00 | 15,150.00 | 32,282 |
| 2022-07-04 | 1,640.00 | 1,640.00 | 1,360.00 | 1,455.00 | 14,550.00 | 149,260 |
| 2022-07-01 | 1,570.00 | 1,600.00 | 1,495.00 | 1,510.00 | 15,100.00 | 67,541 |
| 2022-06-30 | 1,630.00 | 1,645.00 | 1,560.00 | 1,575.00 | 15,750.00 | 31,389 |
| 2022-06-29 | 1,525.00 | 1,740.00 | 1,515.00 | 1,630.00 | 16,300.00 | 146,842 |
| 2022-06-28 | 1,580.00 | 1,590.00 | 1,520.00 | 1,580.00 | 15,800.00 | 19,751 |
| 2022-06-27 | 1,530.00 | 1,600.00 | 1,510.00 | 1,550.00 | 15,500.00 | 34,059 |
| 2022-06-24 | 1,435.00 | 1,530.00 | 1,435.00 | 1,500.00 | 15,000.00 | 37,009 |
| 2022-06-23 | 1,575.00 | 1,605.00 | 1,450.00 | 1,455.00 | 14,550.00 | 78,975 |
| 2022-06-22 | 1,695.00 | 1,695.00 | 1,580.00 | 1,595.00 | 15,950.00 | 25,533 |
| 2022-06-21 | 1,640.00 | 1,700.00 | 1,630.00 | 1,655.00 | 16,550.00 | 22,088 |
| 2022-06-20 | 1,765.00 | 1,785.00 | 1,625.00 | 1,630.00 | 16,300.00 | 68,167 |
| 2022-06-17 | 1,730.00 | 1,800.00 | 1,710.00 | 1,765.00 | 17,650.00 | 31,320 |
| 2022-06-16 | 1,820.00 | 1,865.00 | 1,775.00 | 1,775.00 | 17,750.00 | 26,823 |
| 2022-06-15 | 1,865.00 | 1,890.00 | 1,780.00 | 1,800.00 | 18,000.00 | 30,048 |
| 2022-06-14 | 1,815.00 | 1,900.00 | 1,800.00 | 1,865.00 | 18,650.00 | 45,571 |
| 2022-06-13 | 1,950.00 | 1,960.00 | 1,875.00 | 1,880.00 | 18,800.00 | 42,498 |
| 2022-06-10 | 1,990.00 | 2,005.00 | 1,955.00 | 1,985.00 | 19,850.00 | 39,815 |
| 2022-06-09 | 2,020.00 | 2,045.00 | 1,975.00 | 1,995.00 | 19,950.00 | 50,812 |
| 2022-06-08 | 2,040.00 | 2,050.00 | 2,025.00 | 2,025.00 | 20,250.00 | 26,631 |
| 2022-06-07 | 2,085.00 | 2,085.00 | 2,030.00 | 2,035.00 | 20,350.00 | 41,942 |
| 2022-06-03 | 2,070.00 | 2,110.00 | 2,060.00 | 2,085.00 | 20,850.00 | 30,851 |
| 2022-06-02 | 2,060.00 | 2,095.00 | 2,045.00 | 2,065.00 | 20,650.00 | 37,902 |
| 2022-05-31 | 2,090.00 | 2,090.00 | 2,035.00 | 2,065.00 | 20,650.00 | 62,067 |
| 2022-05-30 | 2,095.00 | 2,110.00 | 2,065.00 | 2,085.00 | 20,850.00 | 35,099 |
| 2022-05-27 | 2,120.00 | 2,120.00 | 2,080.00 | 2,090.00 | 20,900.00 | 29,135 |
| 2022-05-26 | 2,115.00 | 2,140.00 | 2,070.00 | 2,100.00 | 21,000.00 | 46,786 |
| 2022-05-25 | 2,115.00 | 2,130.00 | 2,075.00 | 2,120.00 | 21,200.00 | 36,527 |
| 2022-05-24 | 2,190.00 | 2,190.00 | 2,100.00 | 2,110.00 | 21,100.00 | 59,281 |
| 2022-05-23 | 2,140.00 | 2,225.00 | 2,120.00 | 2,190.00 | 21,900.00 | 37,172 |
| 2022-05-20 | 2,150.00 | 2,155.00 | 2,105.00 | 2,135.00 | 21,350.00 | 39,233 |
| 2022-05-19 | 2,115.00 | 2,160.00 | 2,105.00 | 2,125.00 | 21,250.00 | 62,011 |
| 2022-05-18 | 2,160.00 | 2,255.00 | 2,160.00 | 2,190.00 | 21,900.00 | 88,562 |
| 2022-05-17 | 2,215.00 | 2,220.00 | 2,095.00 | 2,155.00 | 21,550.00 | 208,014 |
| 2022-05-16 | 2,330.00 | 2,340.00 | 2,245.00 | 2,270.00 | 22,700.00 | 94,790 |
| 2022-05-13 | 2,295.00 | 2,355.00 | 2,265.00 | 2,280.00 | 22,800.00 | 233,644 |
| 2022-05-12 | 2,335.00 | 2,355.00 | 2,230.00 | 2,255.00 | 22,550.00 | 162,733 |
| 2022-05-11 | 2,380.00 | 2,390.00 | 2,310.00 | 2,360.00 | 23,600.00 | 104,625 |
| 2022-05-10 | 2,410.00 | 2,415.00 | 2,270.00 | 2,380.00 | 23,800.00 | 222,459 |
| 2022-05-09 | 2,460.00 | 2,560.00 | 2,375.00 | 2,410.00 | 24,100.00 | 577,863 |
| 2022-05-06 | 2,290.00 | 2,500.00 | 2,255.00 | 2,420.00 | 24,200.00 | 559,534 |
| 2022-05-04 | 2,365.00 | 2,700.00 | 2,275.00 | 2,320.00 | 23,200.00 | 1,746,538 |
| 2022-05-03 | 2,210.00 | 2,250.00 | 2,180.00 | 2,250.00 | 22,500.00 | 33,722 |
| 2022-05-02 | 2,155.00 | 2,200.00 | 2,150.00 | 2,195.00 | 21,950.00 | 35,133 |
| 2022-04-29 | 2,190.00 | 2,205.00 | 2,175.00 | 2,180.00 | 21,800.00 | 29,103 |
| 2022-04-28 | 2,210.00 | 2,230.00 | 2,160.00 | 2,195.00 | 21,950.00 | 42,248 |
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.