Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 495.00 | 503.00 | 489.00 | 502.00 | 5,020.00 | 8,925 |
| 2025-04-03 | 490.00 | 505.00 | 486.00 | 500.00 | 5,000.00 | 4,910 |
| 2025-04-02 | 489.00 | 500.00 | 489.00 | 499.00 | 4,990.00 | 7,119 |
| 2025-04-01 | 475.00 | 505.00 | 475.00 | 492.00 | 4,920.00 | 5,263 |
| 2025-03-31 | 492.00 | 492.00 | 474.00 | 478.00 | 4,780.00 | 15,891 |
| 2025-03-28 | 500.00 | 503.00 | 489.00 | 492.00 | 4,920.00 | 17,544 |
| 2025-03-27 | 500.00 | 512.00 | 498.00 | 498.00 | 4,980.00 | 14,994 |
| 2025-03-26 | 499.00 | 508.00 | 499.00 | 504.00 | 5,040.00 | 5,094 |
| 2025-03-25 | 503.00 | 508.00 | 497.00 | 503.00 | 5,030.00 | 15,087 |
| 2025-03-24 | 499.00 | 505.00 | 499.00 | 503.00 | 5,030.00 | 7,370 |
| 2025-03-21 | 498.00 | 506.00 | 495.00 | 499.00 | 4,990.00 | 14,079 |
| 2025-03-20 | 499.00 | 507.00 | 496.00 | 499.00 | 4,990.00 | 13,467 |
| 2025-03-19 | 492.00 | 505.00 | 492.00 | 500.00 | 5,000.00 | 20,753 |
| 2025-03-18 | 493.00 | 503.00 | 492.00 | 496.00 | 4,960.00 | 15,516 |
| 2025-03-17 | 500.00 | 507.00 | 495.00 | 496.00 | 4,960.00 | 20,954 |
| 2025-03-14 | 515.00 | 515.00 | 497.00 | 498.00 | 4,980.00 | 35,982 |
| 2025-03-13 | 489.00 | 610.00 | 489.00 | 504.00 | 5,040.00 | 662,114 |
| 2025-03-12 | 489.00 | 500.00 | 489.00 | 494.00 | 4,940.00 | 5,731 |
| 2025-03-11 | 494.00 | 494.00 | 481.00 | 489.00 | 4,890.00 | 13,059 |
| 2025-03-10 | 500.00 | 505.00 | 497.00 | 498.00 | 4,980.00 | 8,254 |
| 2025-03-07 | 505.00 | 508.00 | 498.00 | 499.00 | 4,990.00 | 9,144 |
| 2025-03-06 | 512.00 | 515.00 | 504.00 | 505.00 | 5,050.00 | 9,492 |
| 2025-03-05 | 508.00 | 512.00 | 500.00 | 512.00 | 5,120.00 | 17,924 |
| 2025-03-04 | 519.00 | 519.00 | 500.00 | 508.00 | 5,080.00 | 11,250 |
| 2025-02-28 | 536.00 | 536.00 | 519.00 | 519.00 | 5,190.00 | 15,746 |
| 2025-02-27 | 547.00 | 601.00 | 525.00 | 529.00 | 5,290.00 | 154,619 |
| 2025-02-26 | 519.00 | 525.00 | 517.00 | 524.00 | 5,240.00 | 21,969 |
| 2025-02-25 | 518.00 | 520.00 | 514.00 | 518.00 | 5,180.00 | 6,269 |
| 2025-02-24 | 518.00 | 520.00 | 515.00 | 518.00 | 5,180.00 | 7,426 |
| 2025-02-21 | 517.00 | 522.00 | 516.00 | 520.00 | 5,200.00 | 6,765 |
| 2025-02-20 | 524.00 | 524.00 | 517.00 | 517.00 | 5,170.00 | 15,497 |
| 2025-02-19 | 516.00 | 525.00 | 516.00 | 519.00 | 5,190.00 | 10,758 |
| 2025-02-18 | 518.00 | 520.00 | 513.00 | 516.00 | 5,160.00 | 10,482 |
| 2025-02-17 | 521.00 | 527.00 | 512.00 | 514.00 | 5,140.00 | 24,083 |
| 2025-02-14 | 520.00 | 530.00 | 520.00 | 523.00 | 5,230.00 | 6,598 |
| 2025-02-13 | 516.00 | 529.00 | 516.00 | 519.00 | 5,190.00 | 14,061 |
| 2025-02-12 | 530.00 | 537.00 | 521.00 | 525.00 | 5,250.00 | 9,547 |
| 2025-02-11 | 540.00 | 547.00 | 525.00 | 529.00 | 5,290.00 | 14,373 |
| 2025-02-10 | 539.00 | 540.00 | 524.00 | 535.00 | 5,350.00 | 8,294 |
| 2025-02-07 | 549.00 | 550.00 | 522.00 | 539.00 | 5,390.00 | 21,537 |
| 2025-02-06 | 530.00 | 583.00 | 522.00 | 549.00 | 5,490.00 | 104,554 |
| 2025-02-05 | 517.00 | 550.00 | 517.00 | 522.00 | 5,220.00 | 28,829 |
| 2025-02-04 | 516.00 | 530.00 | 514.00 | 516.00 | 5,160.00 | 12,017 |
| 2025-02-03 | 546.00 | 546.00 | 511.00 | 516.00 | 5,160.00 | 19,648 |
| 2025-01-31 | 560.00 | 560.00 | 548.00 | 551.00 | 5,510.00 | 8,549 |
| 2025-01-24 | 560.00 | 574.00 | 555.00 | 560.00 | 5,600.00 | 14,814 |
| 2025-01-23 | 570.00 | 579.00 | 558.00 | 560.00 | 5,600.00 | 7,662 |
| 2025-01-22 | 575.00 | 584.00 | 568.00 | 570.00 | 5,700.00 | 7,118 |
| 2025-01-21 | 575.00 | 594.00 | 561.00 | 574.00 | 5,740.00 | 10,627 |
| 2025-01-20 | 576.00 | 580.00 | 574.00 | 574.00 | 5,740.00 | 4,560 |
| 2025-01-17 | 574.00 | 595.00 | 573.00 | 575.00 | 5,750.00 | 14,344 |
| 2025-01-16 | 569.00 | 583.00 | 569.00 | 576.00 | 5,760.00 | 4,444 |
| 2025-01-15 | 576.00 | 589.00 | 565.00 | 565.00 | 5,650.00 | 9,802 |
| 2025-01-14 | 578.00 | 590.00 | 574.00 | 574.00 | 5,740.00 | 7,466 |
| 2025-01-13 | 586.00 | 590.00 | 575.00 | 578.00 | 5,780.00 | 7,014 |
| 2025-01-10 | 590.00 | 593.00 | 583.00 | 586.00 | 5,860.00 | 4,066 |
| 2025-01-09 | 577.00 | 592.00 | 577.00 | 590.00 | 5,900.00 | 13,884 |
| 2025-01-08 | 571.00 | 586.00 | 571.00 | 577.00 | 5,770.00 | 8,902 |
| 2025-01-07 | 585.00 | 585.00 | 573.00 | 577.00 | 5,770.00 | 11,563 |
| 2025-01-06 | 558.00 | 578.00 | 558.00 | 574.00 | 5,740.00 | 12,032 |
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.