Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 505.00 | 506.00 | 493.00 | 497.00 | 4,970.00 | 23,839 |
| 2025-12-26 | 532.00 | 535.00 | 499.00 | 506.00 | 5,060.00 | 36,197 |
| 2025-12-24 | 539.00 | 539.00 | 520.00 | 523.00 | 5,230.00 | 16,740 |
| 2025-12-23 | 539.00 | 549.00 | 508.00 | 532.00 | 5,320.00 | 17,355 |
| 2025-12-22 | 547.00 | 557.00 | 521.00 | 539.00 | 5,390.00 | 29,050 |
| 2025-12-19 | 550.00 | 556.00 | 544.00 | 547.00 | 5,470.00 | 13,558 |
| 2025-12-18 | 548.00 | 561.00 | 548.00 | 548.00 | 5,480.00 | 15,760 |
| 2025-12-17 | 561.00 | 573.00 | 556.00 | 556.00 | 5,560.00 | 13,246 |
| 2025-12-16 | 563.00 | 572.00 | 550.00 | 564.00 | 5,640.00 | 16,572 |
| 2025-12-15 | 559.00 | 574.00 | 555.00 | 563.00 | 5,630.00 | 13,271 |
| 2025-12-12 | 573.00 | 575.00 | 561.00 | 563.00 | 5,630.00 | 9,674 |
| 2025-12-11 | 567.00 | 592.00 | 562.00 | 573.00 | 5,730.00 | 11,987 |
| 2025-12-10 | 568.00 | 580.00 | 560.00 | 566.00 | 5,660.00 | 10,943 |
| 2025-12-09 | 568.00 | 576.00 | 561.00 | 568.00 | 5,680.00 | 6,733 |
| 2025-12-08 | 560.00 | 576.00 | 555.00 | 568.00 | 5,680.00 | 7,539 |
| 2025-12-05 | 576.00 | 576.00 | 558.00 | 560.00 | 5,600.00 | 19,315 |
| 2025-12-04 | 583.00 | 588.00 | 564.00 | 576.00 | 5,760.00 | 16,822 |
| 2025-12-03 | 589.00 | 597.00 | 583.00 | 583.00 | 5,830.00 | 11,849 |
| 2025-12-02 | 583.00 | 592.00 | 571.00 | 588.00 | 5,880.00 | 13,541 |
| 2025-12-01 | 601.00 | 616.00 | 583.00 | 583.00 | 5,830.00 | 13,029 |
| 2025-11-28 | 592.00 | 607.00 | 592.00 | 599.00 | 5,990.00 | 15,520 |
| 2025-11-27 | 592.00 | 616.00 | 571.00 | 593.00 | 5,930.00 | 18,531 |
| 2025-11-26 | 596.00 | 599.00 | 580.00 | 592.00 | 5,920.00 | 19,388 |
| 2025-11-25 | 598.00 | 609.00 | 587.00 | 594.00 | 5,940.00 | 15,687 |
| 2025-11-24 | 594.00 | 617.00 | 579.00 | 588.00 | 5,880.00 | 33,511 |
| 2025-11-21 | 574.00 | 599.00 | 560.00 | 580.00 | 5,800.00 | 33,669 |
| 2025-11-20 | 560.00 | 629.00 | 551.00 | 579.00 | 5,790.00 | 89,935 |
| 2025-11-19 | 558.00 | 563.00 | 539.00 | 550.00 | 5,500.00 | 32,446 |
| 2025-11-18 | 584.00 | 586.00 | 558.00 | 558.00 | 5,580.00 | 35,216 |
| 2025-11-17 | 610.00 | 615.00 | 583.00 | 585.00 | 5,850.00 | 42,855 |
| 2025-11-14 | 616.00 | 619.00 | 607.00 | 610.00 | 6,100.00 | 21,281 |
| 2025-11-13 | 625.00 | 635.00 | 605.00 | 619.00 | 6,190.00 | 30,124 |
| 2025-11-12 | 622.00 | 640.00 | 614.00 | 624.00 | 6,240.00 | 47,935 |
| 2025-11-11 | 616.00 | 632.00 | 609.00 | 616.00 | 6,160.00 | 56,059 |
| 2025-11-10 | 617.00 | 629.00 | 605.00 | 616.00 | 6,160.00 | 37,307 |
| 2025-11-07 | 618.00 | 630.00 | 600.00 | 614.00 | 6,140.00 | 84,953 |
| 2025-11-06 | 622.00 | 640.00 | 610.00 | 620.00 | 6,200.00 | 71,679 |
| 2025-11-05 | 600.00 | 634.00 | 591.00 | 622.00 | 6,220.00 | 118,530 |
| 2025-11-04 | 603.00 | 629.00 | 580.00 | 621.00 | 6,210.00 | 247,613 |
| 2025-11-03 | 533.00 | 649.00 | 503.00 | 603.00 | 6,030.00 | 1,471,409 |
| 2025-10-31 | 518.00 | 529.00 | 508.00 | 526.00 | 5,260.00 | 61,876 |
| 2025-10-30 | 550.00 | 550.00 | 510.00 | 518.00 | 5,180.00 | 171,764 |
| 2025-10-29 | 539.00 | 629.00 | 517.00 | 556.00 | 5,560.00 | 1,884,386 |
| 2025-10-28 | 492.00 | 508.00 | 479.00 | 502.00 | 5,020.00 | 55,332 |
| 2025-10-27 | 458.00 | 491.00 | 458.00 | 487.00 | 4,870.00 | 78,530 |
| 2025-10-24 | 465.00 | 465.00 | 457.00 | 457.00 | 4,570.00 | 22,351 |
| 2025-10-23 | 460.00 | 475.00 | 459.00 | 465.00 | 4,650.00 | 7,753 |
| 2025-10-22 | 463.00 | 469.00 | 460.00 | 465.00 | 4,650.00 | 10,733 |
| 2025-10-21 | 468.00 | 470.00 | 463.00 | 463.00 | 4,630.00 | 12,561 |
| 2025-10-20 | 468.00 | 491.00 | 465.00 | 468.00 | 4,680.00 | 9,841 |
| 2025-10-17 | 474.00 | 478.00 | 466.00 | 468.00 | 4,680.00 | 10,471 |
| 2025-10-16 | 485.00 | 487.00 | 467.00 | 474.00 | 4,740.00 | 19,673 |
| 2025-10-15 | 458.00 | 499.00 | 457.00 | 485.00 | 4,850.00 | 73,582 |
| 2025-10-14 | 464.00 | 470.00 | 455.00 | 458.00 | 4,580.00 | 16,047 |
| 2025-10-13 | 460.00 | 472.00 | 456.00 | 469.00 | 4,690.00 | 16,166 |
| 2025-10-10 | 473.00 | 479.00 | 450.00 | 460.00 | 4,600.00 | 28,556 |
| 2025-10-02 | 472.00 | 479.00 | 469.00 | 473.00 | 4,730.00 | 14,952 |
| 2025-10-01 | 472.00 | 479.00 | 469.00 | 472.00 | 4,720.00 | 4,101 |
| 2025-09-30 | 476.00 | 480.00 | 471.00 | 472.00 | 4,720.00 | 6,665 |
| 2025-09-29 | 474.00 | 499.00 | 468.00 | 476.00 | 4,760.00 | 11,947 |
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.