GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,250.00 | 9,270.00 | 9,030.00 | 9,030.00 | 9,030.00 | 27,667 |
| 2024-04-24 | 9,060.00 | 9,320.00 | 9,060.00 | 9,270.00 | 9,270.00 | 37,502 |
| 2024-04-23 | 9,090.00 | 9,230.00 | 9,020.00 | 9,060.00 | 9,060.00 | 29,825 |
| 2024-04-22 | 9,050.00 | 9,250.00 | 8,950.00 | 9,010.00 | 9,010.00 | 21,874 |
| 2024-04-19 | 9,180.00 | 9,180.00 | 8,940.00 | 9,000.00 | 9,000.00 | 46,818 |
| 2024-04-18 | 8,980.00 | 9,170.00 | 8,940.00 | 9,160.00 | 9,160.00 | 35,961 |
| 2024-04-17 | 9,020.00 | 9,240.00 | 8,970.00 | 8,980.00 | 8,980.00 | 39,268 |
| 2024-04-16 | 9,030.00 | 9,180.00 | 8,980.00 | 9,060.00 | 9,060.00 | 60,999 |
| 2024-04-15 | 9,190.00 | 9,430.00 | 9,050.00 | 9,100.00 | 9,100.00 | 72,525 |
| 2024-04-12 | 9,900.00 | 10,030.00 | 9,430.00 | 9,430.00 | 9,430.00 | 99,145 |
| 2024-04-11 | 9,850.00 | 10,190.00 | 9,650.00 | 10,050.00 | 10,050.00 | 81,069 |
| 2024-04-09 | 9,930.00 | 10,060.00 | 9,850.00 | 9,850.00 | 9,850.00 | 45,765 |
| 2024-04-08 | 10,200.00 | 10,200.00 | 9,900.00 | 9,930.00 | 9,930.00 | 40,903 |
| 2024-04-05 | 9,940.00 | 10,210.00 | 9,940.00 | 10,010.00 | 10,010.00 | 50,961 |
| 2024-04-04 | 10,000.00 | 10,030.00 | 9,900.00 | 9,940.00 | 9,940.00 | 41,342 |
| 2024-04-03 | 10,150.00 | 10,150.00 | 9,940.00 | 9,940.00 | 9,940.00 | 59,052 |
| 2024-04-02 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 72,934 |
| 2024-04-01 | 10,200.00 | 10,480.00 | 10,200.00 | 10,480.00 | 10,480.00 | 36,451 |
| 2024-03-29 | 10,280.00 | 10,310.00 | 10,190.00 | 10,270.00 | 10,270.00 | 43,735 |
| 2024-03-28 | 10,370.00 | 10,400.00 | 10,200.00 | 10,280.00 | 10,280.00 | 43,619 |
| 2024-03-27 | 10,560.00 | 10,580.00 | 10,280.00 | 10,340.00 | 10,340.00 | 56,271 |
| 2024-03-26 | 10,360.00 | 10,650.00 | 10,280.00 | 10,560.00 | 10,560.00 | 85,778 |
| 2024-03-25 | 10,390.00 | 10,510.00 | 10,280.00 | 10,350.00 | 10,350.00 | 42,645 |
| 2024-03-22 | 10,440.00 | 10,540.00 | 10,300.00 | 10,390.00 | 10,390.00 | 39,091 |
| 2024-03-21 | 10,540.00 | 10,690.00 | 10,420.00 | 10,450.00 | 10,450.00 | 58,206 |
| 2024-03-20 | 10,650.00 | 10,670.00 | 10,190.00 | 10,480.00 | 10,480.00 | 54,019 |
| 2024-03-19 | 10,530.00 | 10,670.00 | 10,470.00 | 10,470.00 | 10,470.00 | 52,336 |
| 2024-03-18 | 10,550.00 | 10,740.00 | 10,490.00 | 10,630.00 | 10,630.00 | 82,560 |
| 2024-03-15 | 11,350.00 | 11,350.00 | 10,580.00 | 10,640.00 | 10,640.00 | 148,172 |
| 2024-03-14 | 11,360.00 | 11,560.00 | 11,220.00 | 11,300.00 | 11,300.00 | 125,614 |
| 2024-03-13 | 10,850.00 | 11,370.00 | 10,690.00 | 11,350.00 | 11,350.00 | 165,172 |
| 2024-03-12 | 10,970.00 | 10,970.00 | 10,580.00 | 10,830.00 | 10,830.00 | 72,530 |
| 2024-03-11 | 10,120.00 | 11,300.00 | 10,030.00 | 10,970.00 | 10,970.00 | 253,502 |
| 2024-03-08 | 10,480.00 | 10,550.00 | 10,080.00 | 10,150.00 | 10,150.00 | 97,528 |
| 2024-03-07 | 10,170.00 | 10,510.00 | 9,890.00 | 10,460.00 | 10,460.00 | 135,199 |
| 2024-03-06 | 10,050.00 | 10,100.00 | 9,830.00 | 10,090.00 | 10,090.00 | 80,626 |
| 2024-03-05 | 10,390.00 | 10,390.00 | 10,030.00 | 10,050.00 | 10,050.00 | 96,150 |
| 2024-03-04 | 10,810.00 | 10,860.00 | 10,210.00 | 10,310.00 | 10,310.00 | 227,582 |
| 2024-02-29 | 11,280.00 | 11,280.00 | 10,810.00 | 10,810.00 | 10,810.00 | 150,443 |
| 2024-02-28 | 12,010.00 | 12,120.00 | 11,150.00 | 11,180.00 | 11,180.00 | 181,290 |
| 2024-02-27 | 12,700.00 | 12,700.00 | 11,920.00 | 11,990.00 | 11,990.00 | 109,272 |
| 2024-02-26 | 12,250.00 | 12,680.00 | 12,250.00 | 12,400.00 | 12,400.00 | 126,962 |
| 2024-02-23 | 12,410.00 | 12,890.00 | 12,190.00 | 12,220.00 | 12,220.00 | 194,546 |
| 2024-02-22 | 12,200.00 | 12,270.00 | 12,070.00 | 12,090.00 | 12,090.00 | 86,846 |
| 2024-02-21 | 12,110.00 | 12,360.00 | 12,060.00 | 12,140.00 | 12,140.00 | 71,987 |
| 2024-02-20 | 12,420.00 | 12,420.00 | 12,120.00 | 12,200.00 | 12,200.00 | 75,339 |
| 2024-02-19 | 12,250.00 | 12,520.00 | 12,100.00 | 12,420.00 | 12,420.00 | 75,599 |
| 2024-02-16 | 12,670.00 | 12,670.00 | 12,230.00 | 12,250.00 | 12,250.00 | 91,596 |
| 2024-02-15 | 12,640.00 | 12,670.00 | 12,240.00 | 12,450.00 | 12,450.00 | 116,233 |
| 2024-02-14 | 12,210.00 | 12,530.00 | 12,060.00 | 12,530.00 | 12,530.00 | 124,680 |
| 2024-02-13 | 12,240.00 | 12,610.00 | 12,240.00 | 12,610.00 | 12,610.00 | 126,634 |
| 2024-02-08 | 12,080.00 | 12,410.00 | 12,030.00 | 12,240.00 | 12,240.00 | 122,925 |
| 2024-02-07 | 12,230.00 | 12,350.00 | 11,860.00 | 11,900.00 | 11,900.00 | 165,564 |
| 2024-02-06 | 12,920.00 | 13,030.00 | 12,020.00 | 12,220.00 | 12,220.00 | 224,335 |
| 2024-02-05 | 13,360.00 | 13,540.00 | 12,800.00 | 12,920.00 | 12,920.00 | 201,561 |
| 2024-02-02 | 13,400.00 | 13,600.00 | 12,910.00 | 12,920.00 | 12,920.00 | 320,283 |
| 2024-02-01 | 14,840.00 | 15,020.00 | 12,840.00 | 13,000.00 | 13,000.00 | 504,214 |
| 2024-01-31 | 14,970.00 | 15,790.00 | 14,860.00 | 15,040.00 | 15,040.00 | 316,451 |
| 2024-01-30 | 15,300.00 | 15,650.00 | 14,780.00 | 15,030.00 | 15,030.00 | 199,475 |
| 2024-01-29 | 16,380.00 | 16,590.00 | 15,030.00 | 15,230.00 | 15,230.00 | 592,580 |
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.