Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 13,100.00 | 13,740.00 | 9,200.00 | 9,430.00 | 9,430.00 | 2,413,980 |
| 2026-07-20 | 11,250.00 | 14,400.00 | 11,240.00 | 12,990.00 | 12,990.00 | 5,909,709 |
| 2026-07-16 | 12,190.00 | 14,950.00 | 10,750.00 | 11,290.00 | 11,290.00 | 7,229,261 |
| 2026-07-15 | 9,520.00 | 11,730.00 | 9,450.00 | 11,730.00 | 11,730.00 | 2,970,944 |
| 2026-07-14 | 9,000.00 | 9,890.00 | 7,900.00 | 9,030.00 | 9,030.00 | 4,562,151 |
| 2026-07-13 | 6,700.00 | 7,760.00 | 6,700.00 | 7,760.00 | 7,760.00 | 2,850,984 |
| 2026-07-10 | 4,700.00 | 5,970.00 | 4,695.00 | 5,970.00 | 5,970.00 | 354,727 |
| 2026-07-09 | 4,360.00 | 4,795.00 | 4,360.00 | 4,595.00 | 4,595.00 | 163,152 |
| 2026-07-08 | 4,680.00 | 4,900.00 | 4,395.00 | 4,395.00 | 4,395.00 | 102,894 |
| 2026-07-07 | 4,970.00 | 5,180.00 | 4,780.00 | 4,900.00 | 4,900.00 | 151,533 |
| 2026-07-06 | 5,320.00 | 5,480.00 | 4,965.00 | 5,050.00 | 5,050.00 | 184,222 |
| 2026-07-03 | 5,240.00 | 5,500.00 | 4,995.00 | 5,480.00 | 5,480.00 | 200,224 |
| 2026-07-02 | 6,110.00 | 6,190.00 | 5,230.00 | 5,300.00 | 5,300.00 | 302,870 |
| 2026-07-01 | 6,100.00 | 6,860.00 | 5,800.00 | 6,250.00 | 6,250.00 | 549,468 |
| 2026-06-30 | 7,550.00 | 7,660.00 | 6,080.00 | 6,160.00 | 6,160.00 | 639,759 |
| 2026-06-29 | 9,500.00 | 9,850.00 | 7,230.00 | 7,770.00 | 7,770.00 | 645,421 |
| 2026-06-09 | 1,060.00 | 1,170.00 | 972.00 | 993.00 | 9,930.00 | 714,968 |
| 2026-06-08 | 1,025.00 | 1,056.00 | 925.00 | 1,022.00 | 10,220.00 | 330,971 |
| 2026-06-05 | 1,186.00 | 1,188.00 | 1,068.00 | 1,103.00 | 11,030.00 | 271,976 |
| 2026-06-04 | 1,139.00 | 1,273.00 | 1,076.00 | 1,171.00 | 11,710.00 | 556,831 |
| 2026-06-02 | 1,190.00 | 1,190.00 | 1,080.00 | 1,140.00 | 11,400.00 | 419,488 |
| 2026-06-01 | 1,291.00 | 1,350.00 | 1,165.00 | 1,190.00 | 11,900.00 | 464,027 |
| 2026-05-29 | 1,420.00 | 1,478.00 | 1,277.00 | 1,291.00 | 12,910.00 | 568,269 |
| 2026-05-28 | 1,517.00 | 1,668.00 | 1,330.00 | 1,400.00 | 14,000.00 | 1,546,556 |
| 2026-05-27 | 1,521.00 | 1,942.00 | 1,494.00 | 1,510.00 | 15,100.00 | 6,508,460 |
| 2026-05-26 | 1,473.00 | 1,600.00 | 1,420.00 | 1,494.00 | 14,940.00 | 1,835,414 |
| 2026-05-22 | 1,303.00 | 1,614.00 | 1,302.00 | 1,458.00 | 14,580.00 | 3,736,742 |
| 2026-05-21 | 1,522.00 | 1,589.00 | 1,342.00 | 1,359.00 | 13,590.00 | 1,607,252 |
| 2026-05-20 | 1,500.00 | 1,840.00 | 1,401.00 | 1,497.00 | 14,970.00 | 3,277,772 |
| 2026-05-19 | 1,595.00 | 1,647.00 | 1,500.00 | 1,522.00 | 15,220.00 | 245,375 |
| 2026-05-18 | 1,610.00 | 1,650.00 | 1,500.00 | 1,595.00 | 15,950.00 | 266,840 |
| 2026-05-15 | 1,887.00 | 1,920.00 | 1,610.00 | 1,635.00 | 16,350.00 | 515,481 |
| 2026-05-14 | 2,090.00 | 2,090.00 | 1,857.00 | 1,884.00 | 18,840.00 | 445,470 |
| 2026-05-13 | 1,978.00 | 2,175.00 | 1,881.00 | 2,015.00 | 20,150.00 | 997,325 |
| 2026-05-12 | 2,180.00 | 2,215.00 | 1,767.00 | 1,977.00 | 19,770.00 | 646,239 |
| 2026-05-11 | 1,860.00 | 2,170.00 | 1,799.00 | 2,070.00 | 20,700.00 | 1,947,011 |
| 2026-05-08 | 1,825.00 | 1,910.00 | 1,708.00 | 1,799.00 | 17,990.00 | 576,459 |
| 2026-05-07 | 1,912.00 | 2,095.00 | 1,810.00 | 1,822.00 | 18,220.00 | 1,020,573 |
| 2026-05-06 | 2,070.00 | 2,085.00 | 1,837.00 | 1,869.00 | 18,690.00 | 874,081 |
| 2026-05-04 | 2,090.00 | 2,190.00 | 1,991.00 | 2,055.00 | 20,550.00 | 744,260 |
| 2026-04-30 | 2,285.00 | 2,300.00 | 2,025.00 | 2,070.00 | 20,700.00 | 622,342 |
| 2026-04-29 | 2,300.00 | 2,385.00 | 2,205.00 | 2,230.00 | 22,300.00 | 482,290 |
| 2026-04-28 | 2,470.00 | 2,555.00 | 2,330.00 | 2,350.00 | 23,500.00 | 724,488 |
| 2026-04-27 | 2,420.00 | 2,665.00 | 2,200.00 | 2,480.00 | 24,800.00 | 1,883,071 |
| 2026-04-24 | 2,565.00 | 2,690.00 | 2,405.00 | 2,425.00 | 24,250.00 | 1,476,630 |
| 2026-04-23 | 2,465.00 | 2,850.00 | 2,220.00 | 2,570.00 | 25,700.00 | 4,660,778 |
| 2026-04-22 | 2,435.00 | 2,455.00 | 2,230.00 | 2,280.00 | 22,800.00 | 782,893 |
| 2026-04-21 | 2,590.00 | 2,740.00 | 2,340.00 | 2,435.00 | 24,350.00 | 2,006,891 |
| 2026-04-20 | 2,865.00 | 2,975.00 | 2,500.00 | 2,640.00 | 26,400.00 | 3,458,360 |
| 2026-04-17 | 2,010.00 | 2,600.00 | 1,740.00 | 2,600.00 | 26,000.00 | 7,926,176 |
| 2026-04-16 | 2,925.00 | 3,090.00 | 2,000.00 | 2,000.00 | 20,000.00 | 2,936,168 |
| 2026-04-15 | 3,065.00 | 3,125.00 | 2,555.00 | 2,855.00 | 28,550.00 | 5,029,130 |
| 2026-04-14 | 2,535.00 | 2,545.00 | 2,220.00 | 2,495.00 | 24,950.00 | 1,752,900 |
| 2026-04-13 | 2,510.00 | 2,590.00 | 2,280.00 | 2,495.00 | 24,950.00 | 2,243,434 |
| 2026-04-10 | 2,590.00 | 2,845.00 | 2,405.00 | 2,455.00 | 24,550.00 | 3,430,784 |
| 2026-04-08 | 2,620.00 | 2,700.00 | 2,255.00 | 2,405.00 | 24,050.00 | 3,046,204 |
| 2026-04-07 | 2,535.00 | 2,765.00 | 2,150.00 | 2,400.00 | 24,000.00 | 7,802,144 |
| 2026-04-06 | 2,300.00 | 2,655.00 | 2,150.00 | 2,390.00 | 23,900.00 | 7,683,383 |
| 2026-04-02 | 2,045.00 | 2,045.00 | 1,704.00 | 2,045.00 | 20,450.00 | 7,292,066 |
| 2026-04-01 | 1,315.00 | 1,574.00 | 1,220.00 | 1,574.00 | 15,740.00 | 769,733 |
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.