GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 18,370.00 | 18,580.00 | 18,110.00 | 18,130.00 | 18,130.00 | 78,003 |
| 2023-05-02 | 18,230.00 | 18,470.00 | 18,210.00 | 18,370.00 | 18,370.00 | 66,834 |
| 2023-04-28 | 18,500.00 | 19,250.00 | 18,100.00 | 18,200.00 | 18,200.00 | 191,482 |
| 2023-04-27 | 18,490.00 | 18,600.00 | 18,000.00 | 18,170.00 | 18,170.00 | 79,130 |
| 2023-04-26 | 18,300.00 | 18,580.00 | 18,020.00 | 18,140.00 | 18,140.00 | 76,055 |
| 2023-04-25 | 19,020.00 | 19,490.00 | 18,220.00 | 18,300.00 | 18,300.00 | 154,692 |
| 2023-04-24 | 18,530.00 | 19,950.00 | 18,400.00 | 18,820.00 | 18,820.00 | 206,757 |
| 2023-04-21 | 18,860.00 | 19,000.00 | 18,520.00 | 18,530.00 | 18,530.00 | 107,096 |
| 2023-04-20 | 19,420.00 | 19,480.00 | 18,870.00 | 18,900.00 | 18,900.00 | 113,904 |
| 2023-04-19 | 20,000.00 | 20,300.00 | 19,420.00 | 19,490.00 | 19,490.00 | 162,157 |
| 2023-04-18 | 19,960.00 | 19,960.00 | 19,300.00 | 19,310.00 | 19,310.00 | 158,855 |
| 2023-04-17 | 20,300.00 | 20,300.00 | 19,800.00 | 19,990.00 | 19,990.00 | 119,492 |
| 2023-04-14 | 20,450.00 | 20,500.00 | 19,750.00 | 20,300.00 | 20,300.00 | 275,377 |
| 2023-04-13 | 18,390.00 | 20,300.00 | 18,230.00 | 20,300.00 | 20,300.00 | 580,889 |
| 2023-04-12 | 18,370.00 | 18,500.00 | 18,100.00 | 18,350.00 | 18,350.00 | 158,167 |
| 2023-04-11 | 18,510.00 | 18,620.00 | 18,220.00 | 18,500.00 | 18,500.00 | 139,554 |
| 2023-04-10 | 19,060.00 | 19,070.00 | 18,500.00 | 18,600.00 | 18,600.00 | 194,148 |
| 2023-04-07 | 19,070.00 | 19,210.00 | 18,810.00 | 19,020.00 | 19,020.00 | 124,978 |
| 2023-04-06 | 19,710.00 | 19,750.00 | 19,000.00 | 19,060.00 | 19,060.00 | 221,797 |
| 2023-04-05 | 19,700.00 | 20,200.00 | 19,630.00 | 19,780.00 | 19,780.00 | 117,635 |
| 2023-04-04 | 19,550.00 | 19,920.00 | 19,550.00 | 19,720.00 | 19,720.00 | 127,027 |
| 2023-04-03 | 20,150.00 | 20,150.00 | 19,540.00 | 19,680.00 | 19,680.00 | 168,139 |
| 2023-03-31 | 20,550.00 | 20,650.00 | 19,980.00 | 20,000.00 | 20,000.00 | 202,762 |
| 2023-03-30 | 21,300.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 172,042 |
| 2023-03-29 | 20,700.00 | 21,150.00 | 20,350.00 | 21,150.00 | 21,150.00 | 178,873 |
| 2023-03-28 | 20,050.00 | 21,450.00 | 19,820.00 | 20,900.00 | 20,900.00 | 537,171 |
| 2023-03-27 | 20,350.00 | 20,400.00 | 19,690.00 | 19,800.00 | 19,800.00 | 134,793 |
| 2023-03-24 | 20,350.00 | 20,550.00 | 19,990.00 | 20,400.00 | 20,400.00 | 136,300 |
| 2023-03-23 | 20,300.00 | 20,450.00 | 19,870.00 | 20,000.00 | 20,000.00 | 169,503 |
| 2023-03-22 | 19,940.00 | 20,950.00 | 19,800.00 | 20,700.00 | 20,700.00 | 276,660 |
| 2023-03-21 | 20,200.00 | 20,350.00 | 19,610.00 | 19,610.00 | 19,610.00 | 141,673 |
| 2023-03-20 | 20,200.00 | 20,200.00 | 19,650.00 | 19,960.00 | 19,960.00 | 118,029 |
| 2023-03-17 | 19,660.00 | 20,550.00 | 19,510.00 | 20,250.00 | 20,250.00 | 260,124 |
| 2023-03-16 | 19,320.00 | 19,480.00 | 18,800.00 | 19,180.00 | 19,180.00 | 175,650 |
| 2023-03-15 | 19,770.00 | 20,100.00 | 19,490.00 | 19,590.00 | 19,590.00 | 116,799 |
| 2023-03-14 | 20,400.00 | 20,450.00 | 19,400.00 | 19,400.00 | 19,400.00 | 243,912 |
| 2023-03-13 | 20,550.00 | 20,750.00 | 19,770.00 | 20,400.00 | 20,400.00 | 260,449 |
| 2023-03-10 | 21,000.00 | 21,350.00 | 20,800.00 | 20,950.00 | 20,950.00 | 137,202 |
| 2023-03-09 | 22,000.00 | 22,050.00 | 21,100.00 | 21,400.00 | 21,400.00 | 201,905 |
| 2023-03-08 | 22,300.00 | 22,350.00 | 21,800.00 | 22,000.00 | 22,000.00 | 226,333 |
| 2023-03-07 | 23,100.00 | 23,100.00 | 22,400.00 | 22,600.00 | 22,600.00 | 218,944 |
| 2023-03-06 | 22,900.00 | 23,350.00 | 22,600.00 | 23,100.00 | 23,100.00 | 437,327 |
| 2023-03-03 | 21,800.00 | 23,600.00 | 21,650.00 | 22,550.00 | 22,550.00 | 944,121 |
| 2023-03-02 | 22,900.00 | 22,900.00 | 21,450.00 | 21,700.00 | 21,700.00 | 417,674 |
| 2023-02-28 | 22,500.00 | 23,900.00 | 22,400.00 | 22,950.00 | 22,950.00 | 740,510 |
| 2023-02-27 | 23,200.00 | 23,400.00 | 22,350.00 | 22,400.00 | 22,400.00 | 400,970 |
| 2023-02-24 | 22,500.00 | 23,150.00 | 22,100.00 | 22,850.00 | 22,850.00 | 513,778 |
| 2023-02-23 | 21,150.00 | 22,700.00 | 21,000.00 | 22,250.00 | 22,250.00 | 416,770 |
| 2023-02-22 | 21,200.00 | 21,300.00 | 20,800.00 | 20,950.00 | 20,950.00 | 194,143 |
| 2023-02-21 | 21,550.00 | 21,900.00 | 21,350.00 | 21,650.00 | 21,650.00 | 170,860 |
| 2023-02-20 | 21,250.00 | 21,950.00 | 21,250.00 | 21,500.00 | 21,500.00 | 212,268 |
| 2023-02-17 | 21,150.00 | 21,850.00 | 21,100.00 | 21,250.00 | 21,250.00 | 206,968 |
| 2023-02-16 | 22,250.00 | 22,500.00 | 21,650.00 | 21,800.00 | 21,800.00 | 478,606 |
| 2023-02-15 | 23,050.00 | 23,150.00 | 21,250.00 | 21,350.00 | 21,350.00 | 540,242 |
| 2023-02-14 | 23,850.00 | 24,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | 339,070 |
| 2023-02-13 | 22,350.00 | 23,750.00 | 22,000.00 | 23,500.00 | 23,500.00 | 455,838 |
| 2023-02-10 | 23,650.00 | 23,650.00 | 22,300.00 | 22,500.00 | 22,500.00 | 558,276 |
| 2023-02-09 | 23,850.00 | 24,300.00 | 23,550.00 | 23,800.00 | 23,800.00 | 488,683 |
| 2023-02-08 | 24,300.00 | 25,050.00 | 24,150.00 | 24,450.00 | 24,450.00 | 656,976 |
| 2023-02-07 | 23,950.00 | 25,100.00 | 23,650.00 | 23,950.00 | 23,950.00 | 911,582 |
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.