GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 14,730.00 | 16,630.00 | 14,580.00 | 16,080.00 | 16,080.00 | 1,210,673 |
| 2024-01-25 | 15,430.00 | 15,430.00 | 14,340.00 | 14,860.00 | 14,860.00 | 235,320 |
| 2024-01-24 | 15,840.00 | 15,840.00 | 14,460.00 | 15,280.00 | 15,280.00 | 392,390 |
| 2024-01-23 | 16,780.00 | 16,910.00 | 15,500.00 | 15,720.00 | 15,720.00 | 701,814 |
| 2024-01-22 | 15,480.00 | 16,330.00 | 14,910.00 | 16,260.00 | 16,260.00 | 872,751 |
| 2024-01-19 | 14,200.00 | 15,490.00 | 14,170.00 | 15,150.00 | 15,150.00 | 684,927 |
| 2024-01-18 | 13,730.00 | 14,250.00 | 13,620.00 | 14,200.00 | 14,200.00 | 348,571 |
| 2024-01-17 | 14,540.00 | 14,710.00 | 13,670.00 | 13,790.00 | 13,790.00 | 425,827 |
| 2024-01-16 | 14,610.00 | 15,150.00 | 14,160.00 | 14,890.00 | 14,890.00 | 637,727 |
| 2024-01-15 | 15,820.00 | 16,040.00 | 14,490.00 | 14,600.00 | 14,600.00 | 700,229 |
| 2024-01-12 | 16,560.00 | 17,000.00 | 15,730.00 | 15,980.00 | 15,980.00 | 1,563,212 |
| 2024-01-11 | 16,340.00 | 17,260.00 | 15,710.00 | 16,330.00 | 16,330.00 | 3,187,506 |
| 2024-01-10 | 16,170.00 | 17,330.00 | 15,680.00 | 16,330.00 | 16,330.00 | 3,964,161 |
| 2024-01-09 | 12,850.00 | 16,520.00 | 12,600.00 | 16,300.00 | 16,300.00 | 8,571,542 |
| 2024-01-08 | 11,700.00 | 12,750.00 | 11,670.00 | 12,710.00 | 12,710.00 | 199,551 |
| 2024-01-05 | 11,930.00 | 12,350.00 | 11,830.00 | 11,830.00 | 11,830.00 | 103,603 |
| 2024-01-04 | 12,300.00 | 12,300.00 | 11,610.00 | 11,840.00 | 11,840.00 | 94,558 |
| 2024-01-03 | 12,120.00 | 12,360.00 | 12,000.00 | 12,190.00 | 12,190.00 | 68,961 |
| 2024-01-02 | 12,370.00 | 12,480.00 | 12,110.00 | 12,250.00 | 12,250.00 | 65,081 |
| 2023-12-28 | 12,510.00 | 12,540.00 | 12,150.00 | 12,370.00 | 12,370.00 | 48,511 |
| 2023-12-27 | 11,890.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | 85,138 |
| 2023-12-26 | 12,690.00 | 12,690.00 | 11,820.00 | 11,980.00 | 11,980.00 | 147,428 |
| 2023-12-22 | 12,720.00 | 13,120.00 | 12,430.00 | 12,690.00 | 12,690.00 | 169,617 |
| 2023-12-21 | 12,810.00 | 12,870.00 | 12,450.00 | 12,460.00 | 12,460.00 | 147,142 |
| 2023-12-20 | 12,390.00 | 13,150.00 | 12,300.00 | 12,950.00 | 12,950.00 | 401,121 |
| 2023-12-19 | 11,800.00 | 12,800.00 | 11,800.00 | 12,200.00 | 12,200.00 | 450,134 |
| 2023-12-18 | 11,760.00 | 11,870.00 | 11,600.00 | 11,810.00 | 11,810.00 | 82,165 |
| 2023-12-15 | 11,480.00 | 11,810.00 | 11,290.00 | 11,810.00 | 11,810.00 | 122,193 |
| 2023-12-14 | 11,500.00 | 11,660.00 | 11,260.00 | 11,460.00 | 11,460.00 | 70,465 |
| 2023-12-13 | 11,600.00 | 11,610.00 | 11,310.00 | 11,310.00 | 11,310.00 | 77,684 |
| 2023-12-12 | 12,030.00 | 12,040.00 | 11,340.00 | 11,590.00 | 11,590.00 | 141,539 |
| 2023-12-11 | 11,830.00 | 12,490.00 | 11,600.00 | 11,820.00 | 11,820.00 | 536,129 |
| 2023-12-08 | 11,620.00 | 11,960.00 | 11,430.00 | 11,480.00 | 11,480.00 | 153,950 |
| 2023-12-07 | 11,990.00 | 12,250.00 | 11,560.00 | 11,600.00 | 11,600.00 | 226,800 |
| 2023-12-06 | 11,580.00 | 12,150.00 | 11,330.00 | 11,980.00 | 11,980.00 | 488,641 |
| 2023-12-05 | 10,930.00 | 12,020.00 | 10,720.00 | 11,520.00 | 11,520.00 | 540,059 |
| 2023-12-04 | 10,010.00 | 11,300.00 | 9,880.00 | 11,080.00 | 11,080.00 | 451,050 |
| 2023-12-01 | 10,030.00 | 10,100.00 | 9,940.00 | 9,960.00 | 9,960.00 | 101,888 |
| 2023-11-30 | 10,250.00 | 10,340.00 | 10,000.00 | 10,020.00 | 10,020.00 | 80,285 |
| 2023-11-29 | 10,540.00 | 10,540.00 | 10,240.00 | 10,280.00 | 10,280.00 | 48,777 |
| 2023-11-28 | 10,410.00 | 10,510.00 | 10,360.00 | 10,440.00 | 10,440.00 | 36,760 |
| 2023-11-27 | 10,910.00 | 11,000.00 | 10,390.00 | 10,410.00 | 10,410.00 | 100,884 |
| 2023-11-24 | 10,900.00 | 11,100.00 | 10,630.00 | 11,000.00 | 11,000.00 | 76,028 |
| 2023-11-23 | 11,100.00 | 11,300.00 | 10,910.00 | 11,000.00 | 11,000.00 | 192,530 |
| 2023-11-22 | 10,830.00 | 10,930.00 | 10,640.00 | 10,860.00 | 10,860.00 | 116,093 |
| 2023-11-21 | 10,300.00 | 11,560.00 | 10,300.00 | 11,050.00 | 11,050.00 | 1,168,022 |
| 2023-11-20 | 10,000.00 | 10,440.00 | 9,820.00 | 10,210.00 | 10,210.00 | 116,783 |
| 2023-11-17 | 10,210.00 | 10,280.00 | 9,900.00 | 9,900.00 | 9,900.00 | 58,588 |
| 2023-11-16 | 10,560.00 | 10,560.00 | 10,260.00 | 10,280.00 | 10,280.00 | 72,916 |
| 2023-11-15 | 10,200.00 | 10,340.00 | 10,150.00 | 10,230.00 | 10,230.00 | 47,124 |
| 2023-11-14 | 9,920.00 | 10,300.00 | 9,920.00 | 10,000.00 | 10,000.00 | 45,992 |
| 2023-11-13 | 10,010.00 | 10,400.00 | 9,800.00 | 9,900.00 | 9,900.00 | 130,127 |
| 2023-11-10 | 9,910.00 | 10,080.00 | 9,750.00 | 9,800.00 | 9,800.00 | 84,473 |
| 2023-11-09 | 10,890.00 | 11,180.00 | 10,090.00 | 10,090.00 | 10,090.00 | 487,346 |
| 2023-11-08 | 9,830.00 | 10,700.00 | 9,830.00 | 10,400.00 | 10,400.00 | 192,414 |
| 2023-11-07 | 10,000.00 | 10,030.00 | 9,600.00 | 9,800.00 | 9,800.00 | 53,053 |
| 2023-11-06 | 9,720.00 | 10,070.00 | 9,600.00 | 10,060.00 | 10,060.00 | 85,915 |
| 2023-11-03 | 9,500.00 | 9,640.00 | 9,390.00 | 9,600.00 | 9,600.00 | 49,789 |
| 2023-11-02 | 9,160.00 | 9,580.00 | 9,160.00 | 9,420.00 | 9,420.00 | 48,999 |
| 2023-11-01 | 8,990.00 | 9,350.00 | 8,990.00 | 9,150.00 | 9,150.00 | 45,164 |
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.