GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 13,360.00 | 13,480.00 | 12,910.00 | 13,450.00 | 13,450.00 | 84,362 |
| 2023-07-28 | 13,010.00 | 13,480.00 | 13,010.00 | 13,230.00 | 13,230.00 | 66,034 |
| 2023-07-27 | 12,350.00 | 13,270.00 | 12,350.00 | 13,160.00 | 13,160.00 | 100,502 |
| 2023-07-26 | 13,440.00 | 14,600.00 | 12,500.00 | 12,700.00 | 12,700.00 | 218,268 |
| 2023-07-25 | 14,010.00 | 14,200.00 | 13,520.00 | 13,540.00 | 13,540.00 | 114,305 |
| 2023-07-24 | 14,000.00 | 14,240.00 | 13,350.00 | 14,210.00 | 14,210.00 | 189,176 |
| 2023-07-21 | 14,010.00 | 14,390.00 | 13,820.00 | 14,080.00 | 14,080.00 | 87,644 |
| 2023-07-20 | 14,300.00 | 14,450.00 | 14,130.00 | 14,250.00 | 14,250.00 | 47,218 |
| 2023-07-19 | 14,570.00 | 14,670.00 | 14,130.00 | 14,320.00 | 14,320.00 | 124,802 |
| 2023-07-18 | 14,910.00 | 15,010.00 | 14,530.00 | 14,570.00 | 14,570.00 | 82,966 |
| 2023-07-17 | 14,890.00 | 15,120.00 | 14,520.00 | 15,060.00 | 15,060.00 | 99,626 |
| 2023-07-14 | 15,520.00 | 15,560.00 | 14,860.00 | 14,890.00 | 14,890.00 | 189,229 |
| 2023-07-13 | 13,660.00 | 15,940.00 | 13,650.00 | 15,780.00 | 15,780.00 | 633,548 |
| 2023-07-12 | 14,000.00 | 14,030.00 | 13,500.00 | 13,660.00 | 13,660.00 | 105,663 |
| 2023-07-11 | 13,490.00 | 14,110.00 | 13,470.00 | 14,000.00 | 14,000.00 | 92,978 |
| 2023-07-10 | 13,700.00 | 13,980.00 | 13,680.00 | 13,720.00 | 13,720.00 | 92,376 |
| 2023-07-07 | 13,860.00 | 14,150.00 | 13,800.00 | 13,880.00 | 13,880.00 | 114,322 |
| 2023-07-06 | 14,890.00 | 14,900.00 | 14,040.00 | 14,140.00 | 14,140.00 | 212,151 |
| 2023-07-05 | 15,120.00 | 15,330.00 | 14,910.00 | 14,920.00 | 14,920.00 | 120,190 |
| 2023-07-04 | 15,480.00 | 15,600.00 | 15,180.00 | 15,350.00 | 15,350.00 | 56,724 |
| 2023-07-03 | 15,300.00 | 15,760.00 | 15,300.00 | 15,600.00 | 15,600.00 | 59,922 |
| 2023-06-30 | 15,440.00 | 15,580.00 | 15,070.00 | 15,320.00 | 15,320.00 | 94,515 |
| 2023-06-29 | 15,980.00 | 16,170.00 | 15,440.00 | 15,440.00 | 15,440.00 | 92,486 |
| 2023-06-28 | 16,250.00 | 16,400.00 | 15,900.00 | 16,020.00 | 16,020.00 | 91,321 |
| 2023-06-27 | 16,400.00 | 16,500.00 | 16,160.00 | 16,160.00 | 16,160.00 | 77,894 |
| 2023-06-26 | 17,100.00 | 17,100.00 | 16,450.00 | 16,500.00 | 16,500.00 | 114,617 |
| 2023-06-23 | 17,100.00 | 17,120.00 | 16,910.00 | 16,920.00 | 16,920.00 | 53,085 |
| 2023-06-22 | 17,280.00 | 17,280.00 | 17,020.00 | 17,060.00 | 17,060.00 | 38,546 |
| 2023-06-21 | 17,300.00 | 17,550.00 | 17,140.00 | 17,160.00 | 17,160.00 | 52,932 |
| 2023-06-20 | 17,400.00 | 17,890.00 | 17,220.00 | 17,300.00 | 17,300.00 | 82,426 |
| 2023-06-19 | 17,580.00 | 17,580.00 | 17,160.00 | 17,230.00 | 17,230.00 | 61,785 |
| 2023-06-16 | 17,750.00 | 17,900.00 | 17,510.00 | 17,510.00 | 17,510.00 | 50,632 |
| 2023-06-15 | 17,970.00 | 18,120.00 | 17,480.00 | 17,520.00 | 17,520.00 | 58,533 |
| 2023-06-14 | 18,050.00 | 18,180.00 | 17,620.00 | 17,820.00 | 17,820.00 | 99,331 |
| 2023-06-13 | 18,280.00 | 18,410.00 | 18,010.00 | 18,140.00 | 18,140.00 | 76,618 |
| 2023-06-12 | 17,820.00 | 18,460.00 | 17,820.00 | 18,110.00 | 18,110.00 | 114,091 |
| 2023-06-09 | 17,990.00 | 18,310.00 | 17,820.00 | 17,820.00 | 17,820.00 | 92,540 |
| 2023-06-08 | 18,170.00 | 18,170.00 | 17,680.00 | 17,800.00 | 17,800.00 | 71,750 |
| 2023-06-07 | 18,550.00 | 18,870.00 | 18,130.00 | 18,180.00 | 18,180.00 | 118,641 |
| 2023-06-05 | 17,840.00 | 18,750.00 | 17,760.00 | 18,490.00 | 18,490.00 | 221,391 |
| 2023-06-02 | 17,770.00 | 17,920.00 | 17,460.00 | 17,600.00 | 17,600.00 | 50,795 |
| 2023-06-01 | 17,250.00 | 17,620.00 | 17,250.00 | 17,550.00 | 17,550.00 | 38,405 |
| 2023-05-31 | 17,440.00 | 17,770.00 | 17,300.00 | 17,310.00 | 17,310.00 | 53,580 |
| 2023-05-30 | 17,170.00 | 17,440.00 | 17,100.00 | 17,440.00 | 17,440.00 | 43,460 |
| 2023-05-26 | 17,300.00 | 17,310.00 | 17,030.00 | 17,100.00 | 17,100.00 | 49,822 |
| 2023-05-25 | 17,360.00 | 17,520.00 | 17,150.00 | 17,150.00 | 17,150.00 | 62,062 |
| 2023-05-24 | 17,850.00 | 17,990.00 | 17,350.00 | 17,360.00 | 17,360.00 | 80,763 |
| 2023-05-23 | 17,750.00 | 18,140.00 | 17,750.00 | 17,850.00 | 17,850.00 | 56,773 |
| 2023-05-22 | 17,710.00 | 17,830.00 | 17,510.00 | 17,750.00 | 17,750.00 | 47,272 |
| 2023-05-19 | 17,650.00 | 17,900.00 | 17,510.00 | 17,710.00 | 17,710.00 | 66,228 |
| 2023-05-18 | 17,380.00 | 17,720.00 | 17,380.00 | 17,410.00 | 17,410.00 | 59,179 |
| 2023-05-17 | 16,950.00 | 17,410.00 | 16,910.00 | 17,270.00 | 17,270.00 | 53,738 |
| 2023-05-16 | 17,000.00 | 17,600.00 | 16,990.00 | 17,080.00 | 17,080.00 | 67,924 |
| 2023-05-15 | 17,770.00 | 17,850.00 | 17,050.00 | 17,250.00 | 17,250.00 | 104,312 |
| 2023-05-12 | 17,830.00 | 18,300.00 | 17,760.00 | 17,850.00 | 17,850.00 | 40,850 |
| 2023-05-11 | 18,030.00 | 18,420.00 | 17,750.00 | 18,000.00 | 18,000.00 | 87,617 |
| 2023-05-10 | 17,840.00 | 18,000.00 | 17,650.00 | 17,710.00 | 17,710.00 | 48,222 |
| 2023-05-09 | 17,980.00 | 18,250.00 | 17,370.00 | 17,840.00 | 17,840.00 | 95,563 |
| 2023-05-08 | 17,920.00 | 18,550.00 | 17,920.00 | 18,170.00 | 18,170.00 | 86,638 |
| 2023-05-04 | 18,020.00 | 18,200.00 | 17,810.00 | 17,910.00 | 17,910.00 | 76,647 |
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.