Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 521.00 | 529.00 | 513.00 | 523.00 | 5,230.00 | 31,453 |
| 2025-07-03 | 516.00 | 524.00 | 512.00 | 521.00 | 5,210.00 | 10,184 |
| 2025-07-02 | 516.00 | 525.00 | 509.00 | 516.00 | 5,160.00 | 10,393 |
| 2025-07-01 | 508.00 | 516.00 | 505.00 | 516.00 | 5,160.00 | 19,832 |
| 2025-06-30 | 520.00 | 520.00 | 510.00 | 512.00 | 5,120.00 | 17,912 |
| 2025-06-27 | 518.00 | 529.00 | 515.00 | 520.00 | 5,200.00 | 14,150 |
| 2025-06-26 | 529.00 | 535.00 | 518.00 | 518.00 | 5,180.00 | 18,010 |
| 2025-06-25 | 539.00 | 588.00 | 526.00 | 529.00 | 5,290.00 | 128,206 |
| 2025-06-24 | 518.00 | 535.00 | 518.00 | 533.00 | 5,330.00 | 27,203 |
| 2025-06-23 | 520.00 | 528.00 | 517.00 | 518.00 | 5,180.00 | 11,112 |
| 2025-06-20 | 530.00 | 535.00 | 521.00 | 531.00 | 5,310.00 | 14,280 |
| 2025-06-19 | 520.00 | 532.00 | 515.00 | 526.00 | 5,260.00 | 13,976 |
| 2025-06-18 | 516.00 | 525.00 | 509.00 | 520.00 | 5,200.00 | 22,114 |
| 2025-06-17 | 525.00 | 535.00 | 515.00 | 516.00 | 5,160.00 | 17,018 |
| 2025-06-16 | 517.00 | 533.00 | 515.00 | 529.00 | 5,290.00 | 12,944 |
| 2025-06-13 | 537.00 | 540.00 | 516.00 | 516.00 | 5,160.00 | 28,031 |
| 2025-06-12 | 549.00 | 549.00 | 533.00 | 536.00 | 5,360.00 | 15,711 |
| 2025-06-11 | 540.00 | 550.00 | 538.00 | 541.00 | 5,410.00 | 18,209 |
| 2025-06-10 | 539.00 | 545.00 | 530.00 | 540.00 | 5,400.00 | 19,148 |
| 2025-06-09 | 525.00 | 543.00 | 525.00 | 538.00 | 5,380.00 | 22,482 |
| 2025-06-05 | 525.00 | 529.00 | 515.00 | 525.00 | 5,250.00 | 12,112 |
| 2025-06-04 | 520.00 | 529.00 | 513.00 | 514.00 | 5,140.00 | 16,099 |
| 2025-06-02 | 526.00 | 543.00 | 515.00 | 516.00 | 5,160.00 | 45,513 |
| 2025-05-30 | 536.00 | 611.00 | 518.00 | 528.00 | 5,280.00 | 550,134 |
| 2025-05-29 | 530.00 | 535.00 | 523.00 | 532.00 | 5,320.00 | 9,621 |
| 2025-05-28 | 511.00 | 540.00 | 511.00 | 530.00 | 5,300.00 | 21,229 |
| 2025-05-27 | 515.00 | 519.00 | 507.00 | 511.00 | 5,110.00 | 10,366 |
| 2025-05-26 | 511.00 | 515.00 | 510.00 | 515.00 | 5,150.00 | 9,424 |
| 2025-05-23 | 528.00 | 528.00 | 511.00 | 511.00 | 5,110.00 | 17,085 |
| 2025-05-22 | 532.00 | 538.00 | 520.00 | 525.00 | 5,250.00 | 8,717 |
| 2025-05-21 | 520.00 | 532.00 | 516.00 | 530.00 | 5,300.00 | 17,927 |
| 2025-05-20 | 521.00 | 526.00 | 514.00 | 521.00 | 5,210.00 | 6,132 |
| 2025-05-19 | 527.00 | 554.00 | 514.00 | 514.00 | 5,140.00 | 27,932 |
| 2025-05-16 | 528.00 | 535.00 | 520.00 | 527.00 | 5,270.00 | 8,847 |
| 2025-05-15 | 532.00 | 540.00 | 528.00 | 528.00 | 5,280.00 | 11,418 |
| 2025-05-14 | 521.00 | 532.00 | 520.00 | 532.00 | 5,320.00 | 13,352 |
| 2025-05-13 | 525.00 | 531.00 | 521.00 | 526.00 | 5,260.00 | 7,307 |
| 2025-05-12 | 520.00 | 526.00 | 520.00 | 521.00 | 5,210.00 | 4,689 |
| 2025-05-09 | 524.00 | 524.00 | 517.00 | 520.00 | 5,200.00 | 4,999 |
| 2025-05-08 | 516.00 | 525.00 | 516.00 | 524.00 | 5,240.00 | 6,673 |
| 2025-05-07 | 517.00 | 525.00 | 511.00 | 516.00 | 5,160.00 | 5,076 |
| 2025-05-02 | 518.00 | 526.00 | 515.00 | 517.00 | 5,170.00 | 4,756 |
| 2025-04-30 | 523.00 | 536.00 | 516.00 | 518.00 | 5,180.00 | 8,593 |
| 2025-04-29 | 518.00 | 526.00 | 517.00 | 523.00 | 5,230.00 | 5,609 |
| 2025-04-28 | 525.00 | 525.00 | 510.00 | 517.00 | 5,170.00 | 7,582 |
| 2025-04-25 | 516.00 | 525.00 | 515.00 | 517.00 | 5,170.00 | 10,044 |
| 2025-04-24 | 560.00 | 560.00 | 515.00 | 515.00 | 5,150.00 | 26,455 |
| 2025-04-23 | 512.00 | 525.00 | 500.00 | 523.00 | 5,230.00 | 20,359 |
| 2025-04-22 | 501.00 | 513.00 | 501.00 | 512.00 | 5,120.00 | 12,303 |
| 2025-04-21 | 508.00 | 511.00 | 498.00 | 506.00 | 5,060.00 | 7,198 |
| 2025-04-18 | 502.00 | 520.00 | 492.00 | 508.00 | 5,080.00 | 14,799 |
| 2025-04-17 | 490.00 | 503.00 | 490.00 | 502.00 | 5,020.00 | 12,514 |
| 2025-04-16 | 498.00 | 502.00 | 493.00 | 494.00 | 4,940.00 | 15,545 |
| 2025-04-15 | 494.00 | 502.00 | 494.00 | 499.00 | 4,990.00 | 22,541 |
| 2025-04-14 | 498.00 | 503.00 | 493.00 | 494.00 | 4,940.00 | 26,743 |
| 2025-04-11 | 488.00 | 498.00 | 485.00 | 495.00 | 4,950.00 | 9,016 |
| 2025-04-10 | 501.00 | 501.00 | 488.00 | 493.00 | 4,930.00 | 7,003 |
| 2025-04-09 | 483.00 | 490.00 | 475.00 | 480.00 | 4,800.00 | 9,259 |
| 2025-04-08 | 485.00 | 496.00 | 480.00 | 483.00 | 4,830.00 | 7,380 |
| 2025-04-07 | 495.00 | 500.00 | 476.00 | 486.00 | 4,860.00 | 13,989 |
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.