Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 550.00 | 575.00 | 550.00 | 564.00 | 5,640.00 | 7,670 |
| 2025-01-02 | 542.00 | 555.00 | 534.00 | 550.00 | 5,500.00 | 6,021 |
| 2024-12-30 | 534.00 | 556.00 | 534.00 | 548.00 | 5,480.00 | 5,164 |
| 2024-12-27 | 527.00 | 570.00 | 527.00 | 548.00 | 5,480.00 | 14,557 |
| 2024-12-26 | 553.00 | 562.00 | 520.00 | 527.00 | 5,270.00 | 31,919 |
| 2024-12-24 | 551.00 | 585.00 | 550.00 | 554.00 | 5,540.00 | 9,313 |
| 2024-12-23 | 545.00 | 590.00 | 540.00 | 558.00 | 5,580.00 | 9,133 |
| 2024-12-20 | 572.00 | 574.00 | 558.00 | 558.00 | 5,580.00 | 5,414 |
| 2024-12-19 | 568.00 | 589.00 | 566.00 | 572.00 | 5,720.00 | 16,012 |
| 2024-12-18 | 573.00 | 577.00 | 561.00 | 569.00 | 5,690.00 | 8,466 |
| 2024-12-17 | 564.00 | 570.00 | 557.00 | 570.00 | 5,700.00 | 13,104 |
| 2024-12-16 | 550.00 | 569.00 | 550.00 | 557.00 | 5,570.00 | 7,342 |
| 2024-12-13 | 542.00 | 562.00 | 538.00 | 550.00 | 5,500.00 | 12,637 |
| 2024-12-12 | 532.00 | 575.00 | 530.00 | 540.00 | 5,400.00 | 28,623 |
| 2024-12-11 | 502.00 | 536.00 | 502.00 | 531.00 | 5,310.00 | 11,238 |
| 2024-12-10 | 477.00 | 514.00 | 477.00 | 508.00 | 5,080.00 | 21,211 |
| 2024-12-09 | 509.00 | 521.00 | 476.00 | 487.00 | 4,870.00 | 34,685 |
| 2024-12-06 | 547.00 | 553.00 | 516.00 | 523.00 | 5,230.00 | 37,298 |
| 2024-12-05 | 571.00 | 584.00 | 545.00 | 548.00 | 5,480.00 | 24,106 |
| 2024-12-04 | 590.00 | 599.00 | 560.00 | 571.00 | 5,710.00 | 13,095 |
| 2024-12-03 | 592.00 | 605.00 | 590.00 | 601.00 | 6,010.00 | 16,009 |
| 2024-12-02 | 617.00 | 627.00 | 592.00 | 592.00 | 5,920.00 | 30,074 |
| 2024-11-29 | 630.00 | 630.00 | 618.00 | 622.00 | 6,220.00 | 15,013 |
| 2024-11-28 | 625.00 | 633.00 | 623.00 | 630.00 | 6,300.00 | 8,024 |
| 2024-11-27 | 631.00 | 636.00 | 620.00 | 625.00 | 6,250.00 | 11,709 |
| 2024-11-26 | 627.00 | 636.00 | 624.00 | 631.00 | 6,310.00 | 10,958 |
| 2024-11-25 | 626.00 | 636.00 | 622.00 | 627.00 | 6,270.00 | 10,876 |
| 2024-11-22 | 619.00 | 635.00 | 619.00 | 626.00 | 6,260.00 | 7,735 |
| 2024-11-21 | 627.00 | 633.00 | 620.00 | 626.00 | 6,260.00 | 7,926 |
| 2024-11-20 | 631.00 | 680.00 | 622.00 | 627.00 | 6,270.00 | 33,057 |
| 2024-11-19 | 615.00 | 631.00 | 614.00 | 631.00 | 6,310.00 | 15,095 |
| 2024-11-18 | 635.00 | 638.00 | 615.00 | 621.00 | 6,210.00 | 17,522 |
| 2024-11-15 | 632.00 | 646.00 | 599.00 | 632.00 | 6,320.00 | 33,896 |
| 2024-11-14 | 637.00 | 645.00 | 620.00 | 621.00 | 6,210.00 | 22,170 |
| 2024-11-13 | 642.00 | 659.00 | 633.00 | 633.00 | 6,330.00 | 24,548 |
| 2024-11-12 | 683.00 | 691.00 | 655.00 | 655.00 | 6,550.00 | 31,626 |
| 2024-11-11 | 703.00 | 704.00 | 687.00 | 687.00 | 6,870.00 | 13,281 |
| 2024-11-08 | 703.00 | 726.00 | 700.00 | 704.00 | 7,040.00 | 23,049 |
| 2024-11-07 | 685.00 | 727.00 | 685.00 | 706.00 | 7,060.00 | 29,777 |
| 2024-11-06 | 690.00 | 705.00 | 685.00 | 692.00 | 6,920.00 | 7,556 |
| 2024-11-05 | 681.00 | 707.00 | 681.00 | 698.00 | 6,980.00 | 28,354 |
| 2024-11-04 | 699.00 | 699.00 | 673.00 | 690.00 | 6,900.00 | 4,663 |
| 2024-11-01 | 690.00 | 697.00 | 681.00 | 683.00 | 6,830.00 | 6,546 |
| 2024-10-31 | 675.00 | 730.00 | 665.00 | 693.00 | 6,930.00 | 31,555 |
| 2024-10-30 | 683.00 | 686.00 | 675.00 | 675.00 | 6,750.00 | 7,409 |
| 2024-10-29 | 683.00 | 685.00 | 641.00 | 683.00 | 6,830.00 | 17,494 |
| 2024-10-28 | 666.00 | 690.00 | 666.00 | 676.00 | 6,760.00 | 11,830 |
| 2024-10-25 | 692.00 | 696.00 | 669.00 | 671.00 | 6,710.00 | 20,320 |
| 2024-10-24 | 690.00 | 703.00 | 689.00 | 692.00 | 6,920.00 | 16,502 |
| 2024-10-23 | 690.00 | 705.00 | 689.00 | 704.00 | 7,040.00 | 16,477 |
| 2024-10-22 | 691.00 | 700.00 | 686.00 | 694.00 | 6,940.00 | 17,331 |
| 2024-10-21 | 697.00 | 703.00 | 691.00 | 696.00 | 6,960.00 | 18,201 |
| 2024-10-18 | 708.00 | 708.00 | 693.00 | 697.00 | 6,970.00 | 26,821 |
| 2024-10-17 | 712.00 | 827.00 | 694.00 | 708.00 | 7,080.00 | 518,122 |
| 2024-10-16 | 714.00 | 720.00 | 710.00 | 710.00 | 7,100.00 | 9,337 |
| 2024-10-15 | 720.00 | 723.00 | 707.00 | 712.00 | 7,120.00 | 14,787 |
| 2024-10-14 | 732.00 | 739.00 | 695.00 | 721.00 | 7,210.00 | 24,541 |
| 2024-10-11 | 740.00 | 748.00 | 732.00 | 732.00 | 7,320.00 | 7,207 |
| 2024-10-10 | 741.00 | 749.00 | 732.00 | 740.00 | 7,400.00 | 9,338 |
| 2024-10-08 | 730.00 | 750.00 | 730.00 | 741.00 | 7,410.00 | 5,393 |
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.