Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 727.00 | 748.00 | 727.00 | 740.00 | 7,400.00 | 4,730 |
| 2024-10-04 | 723.00 | 746.00 | 723.00 | 734.00 | 7,340.00 | 8,601 |
| 2024-10-02 | 757.00 | 760.00 | 730.00 | 731.00 | 7,310.00 | 20,146 |
| 2024-09-30 | 758.00 | 769.00 | 753.00 | 757.00 | 7,570.00 | 13,871 |
| 2024-09-27 | 770.00 | 776.00 | 750.00 | 763.00 | 7,630.00 | 12,257 |
| 2024-09-26 | 750.00 | 778.00 | 749.00 | 762.00 | 7,620.00 | 27,128 |
| 2024-09-25 | 733.00 | 764.00 | 733.00 | 750.00 | 7,500.00 | 40,289 |
| 2024-09-24 | 723.00 | 739.00 | 713.00 | 733.00 | 7,330.00 | 43,684 |
| 2024-09-23 | 735.00 | 782.00 | 707.00 | 717.00 | 7,170.00 | 170,769 |
| 2024-09-20 | 700.00 | 850.00 | 695.00 | 729.00 | 7,290.00 | 917,634 |
| 2024-09-19 | 699.00 | 700.00 | 677.00 | 695.00 | 6,950.00 | 8,001 |
| 2024-09-13 | 695.00 | 703.00 | 686.00 | 692.00 | 6,920.00 | 6,546 |
| 2024-09-12 | 675.00 | 707.00 | 675.00 | 695.00 | 6,950.00 | 13,536 |
| 2024-09-11 | 673.00 | 691.00 | 670.00 | 670.00 | 6,700.00 | 22,360 |
| 2024-09-10 | 695.00 | 700.00 | 681.00 | 682.00 | 6,820.00 | 6,417 |
| 2024-09-09 | 692.00 | 695.00 | 668.00 | 687.00 | 6,870.00 | 9,091 |
| 2024-09-06 | 708.00 | 720.00 | 678.00 | 692.00 | 6,920.00 | 34,286 |
| 2024-09-05 | 724.00 | 739.00 | 718.00 | 718.00 | 7,180.00 | 18,241 |
| 2024-09-04 | 736.00 | 738.00 | 717.00 | 723.00 | 7,230.00 | 21,574 |
| 2024-09-03 | 778.00 | 855.00 | 743.00 | 751.00 | 7,510.00 | 261,762 |
| 2024-09-02 | 735.00 | 742.00 | 717.00 | 742.00 | 7,420.00 | 24,680 |
| 2024-08-30 | 739.00 | 780.00 | 730.00 | 735.00 | 7,350.00 | 63,310 |
| 2024-08-29 | 706.00 | 769.00 | 704.00 | 717.00 | 7,170.00 | 59,263 |
| 2024-08-28 | 700.00 | 720.00 | 693.00 | 708.00 | 7,080.00 | 21,152 |
| 2024-08-27 | 705.00 | 710.00 | 685.00 | 704.00 | 7,040.00 | 17,271 |
| 2024-08-26 | 727.00 | 727.00 | 704.00 | 705.00 | 7,050.00 | 11,236 |
| 2024-08-23 | 718.00 | 728.00 | 701.00 | 709.00 | 7,090.00 | 17,786 |
| 2024-08-22 | 710.00 | 749.00 | 710.00 | 720.00 | 7,200.00 | 30,243 |
| 2024-08-21 | 712.00 | 713.00 | 705.00 | 710.00 | 7,100.00 | 8,014 |
| 2024-08-20 | 696.00 | 711.00 | 695.00 | 709.00 | 7,090.00 | 11,083 |
| 2024-08-19 | 701.00 | 713.00 | 694.00 | 696.00 | 6,960.00 | 11,146 |
| 2024-08-16 | 706.00 | 712.00 | 700.00 | 708.00 | 7,080.00 | 14,079 |
| 2024-08-14 | 690.00 | 703.00 | 690.00 | 700.00 | 7,000.00 | 14,279 |
| 2024-08-13 | 712.00 | 712.00 | 685.00 | 689.00 | 6,890.00 | 17,616 |
| 2024-08-12 | 684.00 | 703.00 | 684.00 | 701.00 | 7,010.00 | 8,130 |
| 2024-08-09 | 674.00 | 690.00 | 674.00 | 683.00 | 6,830.00 | 11,261 |
| 2024-08-08 | 669.00 | 684.00 | 667.00 | 668.00 | 6,680.00 | 18,133 |
| 2024-08-07 | 661.00 | 692.00 | 661.00 | 672.00 | 6,720.00 | 12,458 |
| 2024-08-06 | 624.00 | 689.00 | 624.00 | 672.00 | 6,720.00 | 41,860 |
| 2024-08-05 | 741.00 | 750.00 | 631.00 | 650.00 | 6,500.00 | 95,697 |
| 2024-08-02 | 775.00 | 775.00 | 741.00 | 741.00 | 7,410.00 | 29,131 |
| 2024-08-01 | 773.00 | 790.00 | 772.00 | 779.00 | 7,790.00 | 13,927 |
| 2024-07-31 | 762.00 | 783.00 | 759.00 | 767.00 | 7,670.00 | 19,543 |
| 2024-07-30 | 784.00 | 793.00 | 760.00 | 760.00 | 7,600.00 | 28,927 |
| 2024-07-29 | 785.00 | 795.00 | 781.00 | 784.00 | 7,840.00 | 16,046 |
| 2024-07-26 | 771.00 | 794.00 | 768.00 | 790.00 | 7,900.00 | 25,555 |
| 2024-07-25 | 767.00 | 799.00 | 767.00 | 781.00 | 7,810.00 | 45,571 |
| 2024-07-24 | 765.00 | 880.00 | 765.00 | 793.00 | 7,930.00 | 235,279 |
| 2024-07-23 | 766.00 | 792.00 | 766.00 | 770.00 | 7,700.00 | 33,307 |
| 2024-07-22 | 790.00 | 795.00 | 774.00 | 789.00 | 7,890.00 | 30,521 |
| 2024-07-19 | 790.00 | 806.00 | 784.00 | 798.00 | 7,980.00 | 13,393 |
| 2024-07-18 | 813.00 | 813.00 | 782.00 | 790.00 | 7,900.00 | 41,412 |
| 2024-07-17 | 820.00 | 830.00 | 808.00 | 813.00 | 8,130.00 | 23,069 |
| 2024-07-16 | 840.00 | 840.00 | 804.00 | 820.00 | 8,200.00 | 35,738 |
| 2024-07-15 | 800.00 | 842.00 | 800.00 | 834.00 | 8,340.00 | 65,580 |
| 2024-07-12 | 807.00 | 818.00 | 800.00 | 810.00 | 8,100.00 | 23,916 |
| 2024-07-11 | 810.00 | 846.00 | 807.00 | 813.00 | 8,130.00 | 81,018 |
| 2024-07-10 | 833.00 | 838.00 | 803.00 | 814.00 | 8,140.00 | 66,911 |
| 2024-07-09 | 853.00 | 862.00 | 823.00 | 832.00 | 8,320.00 | 130,945 |
| 2024-07-08 | 809.00 | 940.00 | 791.00 | 859.00 | 8,590.00 | 1,107,773 |
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.