GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 9,260.00 | 9,450.00 | 8,910.00 | 8,960.00 | 8,960.00 | 35,788 |
| 2023-10-30 | 9,050.00 | 9,250.00 | 9,000.00 | 9,210.00 | 9,210.00 | 24,202 |
| 2023-10-27 | 9,140.00 | 9,370.00 | 9,070.00 | 9,140.00 | 9,140.00 | 32,029 |
| 2023-10-26 | 9,060.00 | 9,960.00 | 9,060.00 | 9,130.00 | 9,130.00 | 76,895 |
| 2023-10-25 | 9,670.00 | 9,770.00 | 9,460.00 | 9,460.00 | 9,460.00 | 28,338 |
| 2023-10-24 | 9,120.00 | 9,690.00 | 9,030.00 | 9,690.00 | 9,690.00 | 65,661 |
| 2023-10-23 | 9,080.00 | 9,480.00 | 9,080.00 | 9,160.00 | 9,160.00 | 39,025 |
| 2023-10-20 | 9,330.00 | 9,440.00 | 9,120.00 | 9,390.00 | 9,390.00 | 58,637 |
| 2023-10-19 | 9,900.00 | 9,900.00 | 9,350.00 | 9,500.00 | 9,500.00 | 90,474 |
| 2023-10-18 | 10,160.00 | 10,200.00 | 9,920.00 | 9,940.00 | 9,940.00 | 62,204 |
| 2023-10-17 | 10,060.00 | 10,320.00 | 10,060.00 | 10,200.00 | 10,200.00 | 35,976 |
| 2023-10-16 | 10,220.00 | 10,220.00 | 10,000.00 | 10,040.00 | 10,040.00 | 39,788 |
| 2023-10-13 | 10,900.00 | 10,900.00 | 10,310.00 | 10,370.00 | 10,370.00 | 39,739 |
| 2023-10-12 | 10,300.00 | 11,080.00 | 10,300.00 | 10,900.00 | 10,900.00 | 100,447 |
| 2023-10-11 | 10,160.00 | 10,410.00 | 10,160.00 | 10,240.00 | 10,240.00 | 40,016 |
| 2023-10-10 | 10,600.00 | 10,620.00 | 9,990.00 | 10,130.00 | 10,130.00 | 55,033 |
| 2023-10-06 | 9,980.00 | 10,620.00 | 9,980.00 | 10,490.00 | 10,490.00 | 44,481 |
| 2023-10-05 | 10,180.00 | 10,550.00 | 10,000.00 | 10,170.00 | 10,170.00 | 67,144 |
| 2023-10-04 | 10,710.00 | 10,870.00 | 10,140.00 | 10,180.00 | 10,180.00 | 77,219 |
| 2023-09-27 | 10,720.00 | 11,050.00 | 10,690.00 | 10,940.00 | 10,940.00 | 34,641 |
| 2023-09-26 | 11,090.00 | 11,240.00 | 10,690.00 | 10,740.00 | 10,740.00 | 81,846 |
| 2023-09-25 | 11,520.00 | 11,550.00 | 11,090.00 | 11,170.00 | 11,170.00 | 71,298 |
| 2023-09-22 | 11,700.00 | 11,780.00 | 11,510.00 | 11,550.00 | 11,550.00 | 62,028 |
| 2023-09-21 | 12,100.00 | 12,270.00 | 11,820.00 | 11,850.00 | 11,850.00 | 72,411 |
| 2023-09-20 | 12,410.00 | 12,790.00 | 12,300.00 | 12,380.00 | 12,380.00 | 43,873 |
| 2023-09-19 | 12,530.00 | 12,700.00 | 12,320.00 | 12,500.00 | 12,500.00 | 51,309 |
| 2023-09-18 | 12,920.00 | 13,000.00 | 12,580.00 | 12,610.00 | 12,610.00 | 64,398 |
| 2023-09-15 | 13,220.00 | 13,500.00 | 12,800.00 | 13,080.00 | 13,080.00 | 180,994 |
| 2023-09-14 | 12,740.00 | 13,320.00 | 12,680.00 | 12,750.00 | 12,750.00 | 113,207 |
| 2023-09-13 | 12,700.00 | 12,740.00 | 12,400.00 | 12,740.00 | 12,740.00 | 53,236 |
| 2023-09-12 | 12,810.00 | 13,260.00 | 12,650.00 | 12,660.00 | 12,660.00 | 65,973 |
| 2023-09-11 | 13,250.00 | 13,260.00 | 12,850.00 | 12,860.00 | 12,860.00 | 73,562 |
| 2023-09-08 | 12,350.00 | 13,400.00 | 12,350.00 | 13,200.00 | 13,200.00 | 275,799 |
| 2023-09-07 | 12,600.00 | 13,300.00 | 12,280.00 | 12,300.00 | 12,300.00 | 275,974 |
| 2023-09-06 | 12,550.00 | 12,890.00 | 12,400.00 | 12,450.00 | 12,450.00 | 52,870 |
| 2023-09-05 | 12,630.00 | 12,850.00 | 12,580.00 | 12,680.00 | 12,680.00 | 39,355 |
| 2023-09-04 | 13,140.00 | 13,150.00 | 12,750.00 | 12,780.00 | 12,780.00 | 67,674 |
| 2023-09-01 | 12,600.00 | 13,740.00 | 12,590.00 | 13,120.00 | 13,120.00 | 253,965 |
| 2023-08-31 | 12,970.00 | 12,980.00 | 12,410.00 | 12,490.00 | 12,490.00 | 60,694 |
| 2023-08-30 | 12,480.00 | 13,120.00 | 12,480.00 | 12,830.00 | 12,830.00 | 108,444 |
| 2023-08-29 | 12,300.00 | 12,690.00 | 12,220.00 | 12,400.00 | 12,400.00 | 111,560 |
| 2023-08-28 | 11,950.00 | 12,280.00 | 11,950.00 | 12,210.00 | 12,210.00 | 53,490 |
| 2023-08-25 | 12,190.00 | 12,190.00 | 11,900.00 | 12,000.00 | 12,000.00 | 36,687 |
| 2023-08-24 | 11,580.00 | 12,310.00 | 11,580.00 | 12,250.00 | 12,250.00 | 126,289 |
| 2023-08-23 | 11,680.00 | 11,910.00 | 11,530.00 | 11,540.00 | 11,540.00 | 61,941 |
| 2023-08-22 | 11,800.00 | 11,970.00 | 11,660.00 | 11,700.00 | 11,700.00 | 52,681 |
| 2023-08-21 | 11,710.00 | 12,130.00 | 11,710.00 | 11,800.00 | 11,800.00 | 46,284 |
| 2023-08-18 | 11,910.00 | 12,530.00 | 11,810.00 | 11,880.00 | 11,880.00 | 68,373 |
| 2023-08-17 | 12,190.00 | 12,580.00 | 11,710.00 | 12,190.00 | 12,190.00 | 93,786 |
| 2023-08-16 | 12,730.00 | 12,730.00 | 12,310.00 | 12,330.00 | 12,330.00 | 135,043 |
| 2023-08-14 | 13,270.00 | 13,270.00 | 12,890.00 | 12,900.00 | 12,900.00 | 69,565 |
| 2023-08-11 | 13,140.00 | 13,540.00 | 12,910.00 | 13,270.00 | 13,270.00 | 102,704 |
| 2023-08-10 | 12,900.00 | 13,060.00 | 12,750.00 | 13,000.00 | 13,000.00 | 53,681 |
| 2023-08-09 | 12,740.00 | 13,190.00 | 12,730.00 | 13,120.00 | 13,120.00 | 38,841 |
| 2023-08-08 | 13,280.00 | 13,360.00 | 12,930.00 | 12,990.00 | 12,990.00 | 92,466 |
| 2023-08-07 | 13,200.00 | 13,580.00 | 13,060.00 | 13,410.00 | 13,410.00 | 74,807 |
| 2023-08-04 | 13,420.00 | 13,420.00 | 13,110.00 | 13,200.00 | 13,200.00 | 63,001 |
| 2023-08-03 | 13,500.00 | 13,500.00 | 13,040.00 | 13,200.00 | 13,200.00 | 60,566 |
| 2023-08-02 | 13,970.00 | 14,150.00 | 13,410.00 | 13,550.00 | 13,550.00 | 90,277 |
| 2023-08-01 | 13,460.00 | 14,150.00 | 13,460.00 | 13,970.00 | 13,970.00 | 162,105 |
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.