GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,420.00 | 7,740.00 | 7,160.00 | 7,360.00 | 7,360.00 | 80,883 |
| 2024-07-23 | 7,840.00 | 7,890.00 | 7,410.00 | 7,410.00 | 7,410.00 | 108,959 |
| 2024-07-22 | 7,840.00 | 7,850.00 | 7,440.00 | 7,570.00 | 7,570.00 | 69,850 |
| 2024-07-19 | 7,690.00 | 8,330.00 | 7,690.00 | 7,840.00 | 7,840.00 | 314,616 |
| 2024-07-18 | 7,460.00 | 7,850.00 | 7,260.00 | 7,690.00 | 7,690.00 | 187,344 |
| 2024-07-17 | 7,270.00 | 8,570.00 | 7,190.00 | 7,800.00 | 7,800.00 | 1,785,666 |
| 2024-07-16 | 7,420.00 | 7,500.00 | 7,150.00 | 7,150.00 | 7,150.00 | 74,087 |
| 2024-07-15 | 7,340.00 | 7,490.00 | 7,150.00 | 7,420.00 | 7,420.00 | 89,557 |
| 2024-07-12 | 7,360.00 | 7,940.00 | 7,270.00 | 7,340.00 | 7,340.00 | 288,326 |
| 2024-07-11 | 6,890.00 | 8,490.00 | 6,880.00 | 7,340.00 | 7,340.00 | 1,759,823 |
| 2024-07-10 | 6,810.00 | 6,890.00 | 6,560.00 | 6,800.00 | 6,800.00 | 36,108 |
| 2024-07-09 | 6,690.00 | 6,880.00 | 6,680.00 | 6,740.00 | 6,740.00 | 45,417 |
| 2024-07-08 | 6,450.00 | 6,860.00 | 6,340.00 | 6,700.00 | 6,700.00 | 74,338 |
| 2024-07-05 | 6,470.00 | 6,540.00 | 6,310.00 | 6,370.00 | 6,370.00 | 50,219 |
| 2024-07-04 | 6,470.00 | 6,470.00 | 6,300.00 | 6,330.00 | 6,330.00 | 64,190 |
| 2024-07-03 | 6,650.00 | 6,700.00 | 6,360.00 | 6,460.00 | 6,460.00 | 76,560 |
| 2024-07-02 | 6,830.00 | 6,870.00 | 6,610.00 | 6,620.00 | 6,620.00 | 42,782 |
| 2024-07-01 | 6,750.00 | 6,900.00 | 6,670.00 | 6,840.00 | 6,840.00 | 29,203 |
| 2024-06-28 | 6,750.00 | 6,880.00 | 6,630.00 | 6,730.00 | 6,730.00 | 65,627 |
| 2024-06-27 | 7,220.00 | 7,220.00 | 6,550.00 | 6,810.00 | 6,810.00 | 37,626 |
| 2024-06-26 | 7,060.00 | 7,090.00 | 7,000.00 | 7,040.00 | 7,040.00 | 32,375 |
| 2024-06-25 | 6,850.00 | 7,000.00 | 6,780.00 | 7,000.00 | 7,000.00 | 57,053 |
| 2024-06-24 | 7,210.00 | 7,260.00 | 6,910.00 | 6,940.00 | 6,940.00 | 72,160 |
| 2024-06-21 | 7,300.00 | 7,330.00 | 7,200.00 | 7,280.00 | 7,280.00 | 37,205 |
| 2024-06-20 | 7,340.00 | 7,480.00 | 7,240.00 | 7,240.00 | 7,240.00 | 42,427 |
| 2024-06-19 | 7,300.00 | 7,470.00 | 7,300.00 | 7,410.00 | 7,410.00 | 51,830 |
| 2024-06-18 | 7,390.00 | 7,540.00 | 7,230.00 | 7,320.00 | 7,320.00 | 56,213 |
| 2024-06-17 | 7,580.00 | 7,640.00 | 7,330.00 | 7,380.00 | 7,380.00 | 104,435 |
| 2024-06-14 | 8,040.00 | 8,050.00 | 7,580.00 | 7,580.00 | 7,580.00 | 191,455 |
| 2024-06-13 | 8,190.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | 72,282 |
| 2024-06-12 | 8,320.00 | 8,390.00 | 8,080.00 | 8,110.00 | 8,110.00 | 90,798 |
| 2024-06-11 | 8,470.00 | 8,590.00 | 8,310.00 | 8,320.00 | 8,320.00 | 51,433 |
| 2024-06-10 | 8,310.00 | 8,500.00 | 8,290.00 | 8,380.00 | 8,380.00 | 21,470 |
| 2024-06-07 | 8,540.00 | 8,540.00 | 8,370.00 | 8,460.00 | 8,460.00 | 26,785 |
| 2024-06-05 | 8,270.00 | 8,540.00 | 8,260.00 | 8,540.00 | 8,540.00 | 56,174 |
| 2024-06-04 | 8,490.00 | 8,540.00 | 8,280.00 | 8,300.00 | 8,300.00 | 77,777 |
| 2024-06-03 | 8,610.00 | 8,760.00 | 8,450.00 | 8,510.00 | 8,510.00 | 41,967 |
| 2024-05-31 | 8,690.00 | 8,790.00 | 8,600.00 | 8,610.00 | 8,610.00 | 54,160 |
| 2024-05-30 | 8,830.00 | 8,850.00 | 8,700.00 | 8,720.00 | 8,720.00 | 41,431 |
| 2024-05-29 | 8,810.00 | 8,890.00 | 8,790.00 | 8,860.00 | 8,860.00 | 34,272 |
| 2024-05-28 | 8,800.00 | 8,890.00 | 8,800.00 | 8,830.00 | 8,830.00 | 32,791 |
| 2024-05-27 | 8,910.00 | 8,980.00 | 8,800.00 | 8,860.00 | 8,860.00 | 38,111 |
| 2024-05-24 | 8,980.00 | 9,020.00 | 8,850.00 | 8,910.00 | 8,910.00 | 25,005 |
| 2024-05-23 | 8,930.00 | 9,180.00 | 8,800.00 | 9,000.00 | 9,000.00 | 39,000 |
| 2024-05-22 | 9,090.00 | 9,170.00 | 8,950.00 | 8,970.00 | 8,970.00 | 63,853 |
| 2024-05-21 | 9,230.00 | 9,230.00 | 9,080.00 | 9,090.00 | 9,090.00 | 42,726 |
| 2024-05-20 | 9,420.00 | 9,500.00 | 9,220.00 | 9,230.00 | 9,230.00 | 43,051 |
| 2024-05-17 | 9,390.00 | 9,560.00 | 9,380.00 | 9,420.00 | 9,420.00 | 33,270 |
| 2024-05-16 | 9,660.00 | 9,710.00 | 9,520.00 | 9,550.00 | 9,550.00 | 39,695 |
| 2024-05-14 | 9,160.00 | 10,340.00 | 9,160.00 | 9,650.00 | 9,650.00 | 295,315 |
| 2024-05-13 | 9,310.00 | 9,320.00 | 9,150.00 | 9,160.00 | 9,160.00 | 30,702 |
| 2024-05-10 | 9,370.00 | 9,530.00 | 9,300.00 | 9,300.00 | 9,300.00 | 26,902 |
| 2024-05-09 | 9,400.00 | 9,410.00 | 9,300.00 | 9,310.00 | 9,310.00 | 22,479 |
| 2024-05-08 | 9,160.00 | 9,460.00 | 9,160.00 | 9,400.00 | 9,400.00 | 25,378 |
| 2024-05-07 | 9,330.00 | 9,340.00 | 9,150.00 | 9,220.00 | 9,220.00 | 35,799 |
| 2024-05-03 | 9,090.00 | 9,330.00 | 9,090.00 | 9,260.00 | 9,260.00 | 31,837 |
| 2024-05-02 | 9,180.00 | 9,210.00 | 9,090.00 | 9,090.00 | 9,090.00 | 26,978 |
| 2024-04-30 | 9,180.00 | 9,280.00 | 9,130.00 | 9,180.00 | 9,180.00 | 21,991 |
| 2024-04-29 | 9,000.00 | 9,220.00 | 9,000.00 | 9,180.00 | 9,180.00 | 34,897 |
| 2024-04-26 | 9,050.00 | 9,080.00 | 8,950.00 | 9,000.00 | 9,000.00 | 33,327 |
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.