Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 2,210.00 | 2,215.00 | 2,160.00 | 2,170.00 | 21,700.00 | 34,521 |
| 2022-01-25 | 2,245.00 | 2,280.00 | 2,125.00 | 2,170.00 | 21,700.00 | 79,178 |
| 2022-01-24 | 2,260.00 | 2,290.00 | 2,205.00 | 2,235.00 | 22,350.00 | 81,585 |
| 2022-01-21 | 2,270.00 | 2,310.00 | 2,210.00 | 2,215.00 | 22,150.00 | 66,353 |
| 2022-01-20 | 2,205.00 | 2,360.00 | 2,180.00 | 2,305.00 | 23,050.00 | 109,382 |
| 2022-01-19 | 2,155.00 | 2,250.00 | 2,150.00 | 2,205.00 | 22,050.00 | 86,086 |
| 2022-01-18 | 2,335.00 | 2,400.00 | 2,225.00 | 2,235.00 | 22,350.00 | 116,809 |
| 2022-01-17 | 2,390.00 | 2,390.00 | 2,280.00 | 2,290.00 | 22,900.00 | 103,208 |
| 2022-01-14 | 2,340.00 | 2,390.00 | 2,315.00 | 2,370.00 | 23,700.00 | 105,772 |
| 2022-01-13 | 2,290.00 | 2,390.00 | 2,280.00 | 2,375.00 | 23,750.00 | 121,086 |
| 2022-01-12 | 2,310.00 | 2,315.00 | 2,260.00 | 2,285.00 | 22,850.00 | 76,315 |
| 2022-01-11 | 2,225.00 | 2,330.00 | 2,165.00 | 2,265.00 | 22,650.00 | 106,869 |
| 2022-01-10 | 2,275.00 | 2,285.00 | 2,205.00 | 2,220.00 | 22,200.00 | 64,803 |
| 2022-01-07 | 2,285.00 | 2,345.00 | 2,265.00 | 2,300.00 | 23,000.00 | 53,052 |
| 2022-01-06 | 2,305.00 | 2,345.00 | 2,250.00 | 2,255.00 | 22,550.00 | 76,410 |
| 2022-01-05 | 2,435.00 | 2,435.00 | 2,340.00 | 2,350.00 | 23,500.00 | 112,124 |
| 2022-01-04 | 2,425.00 | 2,460.00 | 2,350.00 | 2,445.00 | 24,450.00 | 148,952 |
| 2022-01-03 | 2,390.00 | 2,420.00 | 2,350.00 | 2,410.00 | 24,100.00 | 99,727 |
| 2021-12-30 | 2,360.00 | 2,415.00 | 2,335.00 | 2,365.00 | 23,650.00 | 88,253 |
| 2021-12-29 | 2,415.00 | 2,420.00 | 2,335.00 | 2,360.00 | 23,600.00 | 135,465 |
| 2021-12-28 | 2,325.00 | 2,435.00 | 2,290.00 | 2,410.00 | 24,100.00 | 233,336 |
| 2021-12-27 | 2,360.00 | 2,360.00 | 2,270.00 | 2,305.00 | 23,050.00 | 53,461 |
| 2021-12-24 | 2,345.00 | 2,365.00 | 2,285.00 | 2,340.00 | 23,400.00 | 91,136 |
| 2021-12-23 | 2,215.00 | 2,380.00 | 2,190.00 | 2,345.00 | 23,450.00 | 210,053 |
| 2021-12-22 | 2,155.00 | 2,195.00 | 2,140.00 | 2,150.00 | 21,500.00 | 195,331 |
| 2021-12-21 | 2,150.00 | 2,180.00 | 2,110.00 | 2,140.00 | 21,400.00 | 41,618 |
| 2021-12-20 | 2,215.00 | 2,220.00 | 2,125.00 | 2,125.00 | 21,250.00 | 78,845 |
| 2021-12-17 | 2,250.00 | 2,260.00 | 2,205.00 | 2,230.00 | 22,300.00 | 49,126 |
| 2021-12-16 | 2,280.00 | 2,330.00 | 2,225.00 | 2,255.00 | 22,550.00 | 87,401 |
| 2021-12-15 | 2,305.00 | 2,305.00 | 2,230.00 | 2,255.00 | 22,550.00 | 69,480 |
| 2021-12-14 | 2,380.00 | 2,425.00 | 2,280.00 | 2,305.00 | 23,050.00 | 88,186 |
| 2021-12-13 | 2,405.00 | 2,470.00 | 2,365.00 | 2,380.00 | 23,800.00 | 82,832 |
| 2021-12-10 | 2,370.00 | 2,430.00 | 2,320.00 | 2,390.00 | 23,900.00 | 91,201 |
| 2021-12-09 | 2,290.00 | 2,430.00 | 2,280.00 | 2,370.00 | 23,700.00 | 99,084 |
| 2021-12-08 | 2,380.00 | 2,440.00 | 2,280.00 | 2,310.00 | 23,100.00 | 131,077 |
| 2021-12-07 | 2,465.00 | 2,470.00 | 2,315.00 | 2,370.00 | 23,700.00 | 195,925 |
| 2021-12-06 | 2,315.00 | 2,435.00 | 2,290.00 | 2,405.00 | 24,050.00 | 310,276 |
| 2021-12-03 | 2,240.00 | 2,325.00 | 2,185.00 | 2,290.00 | 22,900.00 | 172,138 |
| 2021-12-02 | 2,035.00 | 2,225.00 | 2,020.00 | 2,195.00 | 21,950.00 | 129,483 |
| 2021-12-01 | 1,985.00 | 2,100.00 | 1,930.00 | 2,080.00 | 20,800.00 | 66,788 |
| 2021-11-30 | 2,105.00 | 2,170.00 | 1,955.00 | 1,985.00 | 19,850.00 | 88,683 |
| 2021-11-29 | 2,030.00 | 2,160.00 | 1,925.00 | 2,080.00 | 20,800.00 | 114,002 |
| 2021-11-26 | 2,165.00 | 2,215.00 | 2,030.00 | 2,070.00 | 20,700.00 | 131,659 |
| 2021-11-25 | 2,230.00 | 2,240.00 | 2,165.00 | 2,180.00 | 21,800.00 | 80,739 |
| 2021-11-24 | 2,080.00 | 2,275.00 | 2,070.00 | 2,230.00 | 22,300.00 | 460,878 |
| 2021-11-23 | 2,060.00 | 2,110.00 | 2,000.00 | 2,065.00 | 20,650.00 | 82,129 |
| 2021-11-22 | 2,055.00 | 2,160.00 | 2,015.00 | 2,115.00 | 21,150.00 | 146,578 |
| 2021-11-19 | 1,840.00 | 2,090.00 | 1,830.00 | 2,070.00 | 20,700.00 | 258,463 |
| 2021-11-18 | 1,785.00 | 1,845.00 | 1,785.00 | 1,840.00 | 18,400.00 | 39,096 |
| 2021-11-17 | 1,860.00 | 1,865.00 | 1,800.00 | 1,810.00 | 18,100.00 | 35,686 |
| 2021-11-16 | 1,870.00 | 1,905.00 | 1,825.00 | 1,860.00 | 18,600.00 | 38,633 |
| 2021-11-15 | 1,800.00 | 1,900.00 | 1,790.00 | 1,860.00 | 18,600.00 | 52,594 |
| 2021-11-12 | 1,780.00 | 1,820.00 | 1,765.00 | 1,795.00 | 17,950.00 | 46,059 |
| 2021-11-11 | 1,800.00 | 1,825.00 | 1,770.00 | 1,780.00 | 17,800.00 | 25,129 |
| 2021-11-10 | 1,895.00 | 1,900.00 | 1,800.00 | 1,820.00 | 18,200.00 | 40,983 |
| 2021-11-09 | 1,935.00 | 1,945.00 | 1,875.00 | 1,895.00 | 18,950.00 | 18,340 |
| 2021-11-08 | 1,875.00 | 1,935.00 | 1,870.00 | 1,910.00 | 19,100.00 | 30,665 |
| 2021-11-05 | 1,900.00 | 1,920.00 | 1,835.00 | 1,865.00 | 18,650.00 | 45,118 |
| 2021-11-04 | 1,990.00 | 2,000.00 | 1,895.00 | 1,895.00 | 18,950.00 | 63,703 |
| 2021-11-03 | 2,015.00 | 2,015.00 | 1,975.00 | 1,980.00 | 19,800.00 | 42,651 |
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.