Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 474.00 | 499.00 | 468.00 | 476.00 | 4,760.00 | 11,947 |
| 2025-09-26 | 484.00 | 489.00 | 469.00 | 474.00 | 4,740.00 | 14,568 |
| 2025-09-25 | 498.00 | 498.00 | 478.00 | 484.00 | 4,840.00 | 10,711 |
| 2025-09-24 | 482.00 | 500.00 | 464.00 | 484.00 | 4,840.00 | 9,281 |
| 2025-09-23 | 491.00 | 496.00 | 473.00 | 484.00 | 4,840.00 | 26,247 |
| 2025-09-22 | 495.00 | 515.00 | 490.00 | 491.00 | 4,910.00 | 12,548 |
| 2025-09-19 | 505.00 | 510.00 | 491.00 | 495.00 | 4,950.00 | 17,124 |
| 2025-09-18 | 509.00 | 515.00 | 501.00 | 507.00 | 5,070.00 | 24,405 |
| 2025-09-17 | 488.00 | 511.00 | 487.00 | 509.00 | 5,090.00 | 29,938 |
| 2025-09-16 | 487.00 | 494.00 | 485.00 | 487.00 | 4,870.00 | 16,603 |
| 2025-09-15 | 497.00 | 502.00 | 485.00 | 486.00 | 4,860.00 | 19,563 |
| 2025-09-12 | 482.00 | 489.00 | 476.00 | 485.00 | 4,850.00 | 17,888 |
| 2025-09-11 | 483.00 | 490.00 | 476.00 | 482.00 | 4,820.00 | 34,591 |
| 2025-09-10 | 483.00 | 484.00 | 479.00 | 483.00 | 4,830.00 | 8,789 |
| 2025-09-09 | 477.00 | 488.00 | 475.00 | 479.00 | 4,790.00 | 7,156 |
| 2025-09-08 | 482.00 | 484.00 | 478.00 | 482.00 | 4,820.00 | 3,647 |
| 2025-09-05 | 488.00 | 488.00 | 472.00 | 482.00 | 4,820.00 | 5,451 |
| 2025-09-04 | 470.00 | 480.00 | 469.00 | 480.00 | 4,800.00 | 7,138 |
| 2025-09-03 | 461.00 | 476.00 | 459.00 | 470.00 | 4,700.00 | 10,237 |
| 2025-09-02 | 459.00 | 470.00 | 459.00 | 463.00 | 4,630.00 | 4,435 |
| 2025-09-01 | 477.00 | 477.00 | 460.00 | 462.00 | 4,620.00 | 6,240 |
| 2025-08-29 | 474.00 | 480.00 | 470.00 | 470.00 | 4,700.00 | 2,407 |
| 2025-08-28 | 468.00 | 476.00 | 468.00 | 474.00 | 4,740.00 | 5,595 |
| 2025-08-27 | 470.00 | 475.00 | 467.00 | 468.00 | 4,680.00 | 6,178 |
| 2025-08-26 | 467.00 | 473.00 | 463.00 | 467.00 | 4,670.00 | 7,176 |
| 2025-08-25 | 466.00 | 478.00 | 466.00 | 467.00 | 4,670.00 | 11,206 |
| 2025-08-22 | 471.00 | 484.00 | 468.00 | 471.00 | 4,710.00 | 4,256 |
| 2025-08-21 | 472.00 | 480.00 | 466.00 | 471.00 | 4,710.00 | 5,364 |
| 2025-08-20 | 470.00 | 480.00 | 461.00 | 472.00 | 4,720.00 | 9,299 |
| 2025-08-19 | 464.00 | 487.00 | 461.00 | 470.00 | 4,700.00 | 8,981 |
| 2025-08-18 | 480.00 | 483.00 | 470.00 | 470.00 | 4,700.00 | 9,437 |
| 2025-08-14 | 483.00 | 490.00 | 480.00 | 480.00 | 4,800.00 | 12,708 |
| 2025-08-13 | 484.00 | 490.00 | 481.00 | 483.00 | 4,830.00 | 7,601 |
| 2025-08-12 | 487.00 | 493.00 | 482.00 | 484.00 | 4,840.00 | 13,483 |
| 2025-08-11 | 490.00 | 492.00 | 480.00 | 487.00 | 4,870.00 | 16,007 |
| 2025-08-08 | 478.00 | 485.00 | 473.00 | 483.00 | 4,830.00 | 23,943 |
| 2025-08-07 | 467.00 | 541.00 | 467.00 | 473.00 | 4,730.00 | 283,104 |
| 2025-08-06 | 466.00 | 489.00 | 465.00 | 472.00 | 4,720.00 | 8,847 |
| 2025-08-05 | 467.00 | 477.00 | 466.00 | 466.00 | 4,660.00 | 9,741 |
| 2025-08-04 | 452.00 | 495.00 | 452.00 | 467.00 | 4,670.00 | 17,326 |
| 2025-08-01 | 470.00 | 474.00 | 442.00 | 457.00 | 4,570.00 | 37,922 |
| 2025-07-31 | 476.00 | 480.00 | 470.00 | 470.00 | 4,700.00 | 13,866 |
| 2025-07-30 | 470.00 | 484.00 | 470.00 | 480.00 | 4,800.00 | 11,923 |
| 2025-07-29 | 478.00 | 480.00 | 470.00 | 473.00 | 4,730.00 | 19,393 |
| 2025-07-28 | 485.00 | 485.00 | 478.00 | 478.00 | 4,780.00 | 18,765 |
| 2025-07-25 | 484.00 | 491.00 | 480.00 | 485.00 | 4,850.00 | 10,584 |
| 2025-07-24 | 489.00 | 491.00 | 485.00 | 485.00 | 4,850.00 | 6,483 |
| 2025-07-23 | 491.00 | 493.00 | 485.00 | 489.00 | 4,890.00 | 12,316 |
| 2025-07-22 | 497.00 | 501.00 | 490.00 | 491.00 | 4,910.00 | 14,960 |
| 2025-07-21 | 494.00 | 499.00 | 494.00 | 497.00 | 4,970.00 | 7,333 |
| 2025-07-18 | 496.00 | 501.00 | 494.00 | 496.00 | 4,960.00 | 8,640 |
| 2025-07-17 | 497.00 | 502.00 | 496.00 | 496.00 | 4,960.00 | 18,155 |
| 2025-07-16 | 499.00 | 507.00 | 494.00 | 501.00 | 5,010.00 | 8,380 |
| 2025-07-15 | 498.00 | 504.00 | 495.00 | 499.00 | 4,990.00 | 16,230 |
| 2025-07-14 | 507.00 | 510.00 | 500.00 | 500.00 | 5,000.00 | 25,019 |
| 2025-07-11 | 508.00 | 517.00 | 504.00 | 510.00 | 5,100.00 | 21,699 |
| 2025-07-10 | 510.00 | 518.00 | 506.00 | 511.00 | 5,110.00 | 12,879 |
| 2025-07-09 | 512.00 | 516.00 | 509.00 | 513.00 | 5,130.00 | 11,372 |
| 2025-07-08 | 510.00 | 519.00 | 508.00 | 512.00 | 5,120.00 | 9,508 |
| 2025-07-07 | 518.00 | 543.00 | 512.00 | 512.00 | 5,120.00 | 26,023 |
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.