GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 25,250.00 | 25,600.00 | 23,850.00 | 24,050.00 | 24,050.00 | 951,903 |
| 2023-02-03 | 24,350.00 | 26,800.00 | 24,100.00 | 25,000.00 | 25,000.00 | 6,275,936 |
| 2023-02-02 | 23,950.00 | 24,800.00 | 23,100.00 | 23,350.00 | 23,350.00 | 1,558,745 |
| 2023-02-01 | 21,350.00 | 23,450.00 | 21,250.00 | 22,800.00 | 22,800.00 | 1,822,146 |
| 2023-01-31 | 20,850.00 | 21,500.00 | 20,500.00 | 21,150.00 | 21,150.00 | 322,741 |
| 2023-01-30 | 21,550.00 | 22,050.00 | 21,000.00 | 21,100.00 | 21,100.00 | 370,953 |
| 2023-01-27 | 21,500.00 | 22,000.00 | 20,550.00 | 21,500.00 | 21,500.00 | 498,100 |
| 2023-01-26 | 22,350.00 | 22,750.00 | 21,050.00 | 21,400.00 | 21,400.00 | 615,068 |
| 2023-01-25 | 22,400.00 | 23,300.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1,280,229 |
| 2023-01-20 | 19,600.00 | 22,450.00 | 19,600.00 | 21,800.00 | 21,800.00 | 2,414,783 |
| 2023-01-19 | 20,250.00 | 20,250.00 | 19,450.00 | 19,600.00 | 19,600.00 | 467,450 |
| 2023-01-18 | 20,800.00 | 22,700.00 | 20,400.00 | 20,550.00 | 20,550.00 | 2,040,038 |
| 2023-01-17 | 19,150.00 | 20,450.00 | 18,450.00 | 19,950.00 | 19,950.00 | 1,014,648 |
| 2023-01-16 | 18,550.00 | 19,250.00 | 18,500.00 | 18,950.00 | 18,950.00 | 402,661 |
| 2023-01-13 | 18,600.00 | 18,900.00 | 18,200.00 | 18,400.00 | 18,400.00 | 189,543 |
| 2023-01-12 | 18,650.00 | 18,750.00 | 18,250.00 | 18,350.00 | 18,350.00 | 158,254 |
| 2023-01-11 | 18,250.00 | 18,600.00 | 18,250.00 | 18,450.00 | 18,450.00 | 199,619 |
| 2023-01-10 | 18,000.00 | 18,450.00 | 17,800.00 | 18,000.00 | 18,000.00 | 291,786 |
| 2023-01-09 | 17,850.00 | 18,150.00 | 17,750.00 | 18,000.00 | 18,000.00 | 198,738 |
| 2023-01-06 | 17,350.00 | 17,800.00 | 17,200.00 | 17,500.00 | 17,500.00 | 130,929 |
| 2023-01-05 | 18,300.00 | 18,500.00 | 17,500.00 | 17,650.00 | 17,650.00 | 238,454 |
| 2023-01-04 | 17,450.00 | 18,600.00 | 17,300.00 | 18,200.00 | 18,200.00 | 490,424 |
| 2023-01-03 | 16,950.00 | 17,750.00 | 16,750.00 | 17,650.00 | 17,650.00 | 218,828 |
| 2023-01-02 | 17,750.00 | 17,800.00 | 16,700.00 | 16,950.00 | 16,950.00 | 191,402 |
| 2022-12-29 | 17,350.00 | 17,950.00 | 17,150.00 | 17,450.00 | 17,450.00 | 182,614 |
| 2022-12-28 | 17,450.00 | 17,950.00 | 17,300.00 | 17,500.00 | 17,500.00 | 233,073 |
| 2022-12-27 | 16,900.00 | 17,600.00 | 16,900.00 | 17,550.00 | 17,550.00 | 178,334 |
| 2022-12-26 | 16,700.00 | 17,250.00 | 16,500.00 | 16,900.00 | 16,900.00 | 183,630 |
| 2022-12-23 | 17,300.00 | 17,650.00 | 16,750.00 | 16,800.00 | 16,800.00 | 333,281 |
| 2022-12-22 | 18,150.00 | 18,200.00 | 17,400.00 | 17,750.00 | 17,750.00 | 427,326 |
| 2022-12-21 | 18,500.00 | 18,500.00 | 17,850.00 | 18,050.00 | 18,050.00 | 366,802 |
| 2022-12-20 | 20,600.00 | 20,600.00 | 17,600.00 | 18,050.00 | 18,050.00 | 2,380,530 |
| 2022-12-19 | 20,350.00 | 21,200.00 | 20,300.00 | 21,050.00 | 21,050.00 | 123,471 |
| 2022-12-16 | 20,300.00 | 20,950.00 | 20,250.00 | 20,550.00 | 20,550.00 | 136,354 |
| 2022-12-15 | 20,900.00 | 21,350.00 | 20,850.00 | 21,000.00 | 21,000.00 | 131,211 |
| 2022-12-14 | 20,800.00 | 21,350.00 | 20,450.00 | 21,250.00 | 21,250.00 | 180,498 |
| 2022-12-13 | 22,450.00 | 22,650.00 | 20,700.00 | 20,750.00 | 20,750.00 | 414,882 |
| 2022-12-12 | 23,350.00 | 23,450.00 | 22,200.00 | 22,350.00 | 22,350.00 | 235,733 |
| 2022-12-09 | 23,400.00 | 24,050.00 | 23,150.00 | 23,250.00 | 23,250.00 | 492,654 |
| 2022-12-08 | 23,300.00 | 24,050.00 | 22,450.00 | 22,750.00 | 22,750.00 | 360,057 |
| 2022-12-07 | 22,550.00 | 23,550.00 | 22,150.00 | 22,950.00 | 22,950.00 | 241,658 |
| 2022-12-06 | 22,550.00 | 23,700.00 | 22,100.00 | 23,050.00 | 23,050.00 | 286,973 |
| 2022-12-05 | 24,850.00 | 24,950.00 | 22,450.00 | 22,950.00 | 22,950.00 | 742,624 |
| 2022-12-02 | 23,900.00 | 26,250.00 | 23,800.00 | 24,650.00 | 24,650.00 | 1,211,350 |
| 2022-12-01 | 24,550.00 | 24,900.00 | 23,800.00 | 23,800.00 | 23,800.00 | 337,521 |
| 2022-11-30 | 24,050.00 | 24,150.00 | 23,350.00 | 23,700.00 | 23,700.00 | 406,250 |
| 2022-11-29 | 23,300.00 | 23,900.00 | 22,750.00 | 23,900.00 | 23,900.00 | 323,518 |
| 2022-11-28 | 22,850.00 | 25,050.00 | 22,850.00 | 23,500.00 | 23,500.00 | 897,066 |
| 2022-11-25 | 22,200.00 | 25,400.00 | 21,750.00 | 23,100.00 | 23,100.00 | 1,919,375 |
| 2022-11-24 | 20,250.00 | 23,300.00 | 20,200.00 | 22,300.00 | 22,300.00 | 1,528,453 |
| 2022-11-23 | 19,350.00 | 20,200.00 | 19,300.00 | 20,000.00 | 20,000.00 | 205,696 |
| 2022-11-22 | 19,150.00 | 19,500.00 | 18,850.00 | 18,850.00 | 18,850.00 | 97,972 |
| 2022-11-21 | 20,350.00 | 20,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | 202,166 |
| 2022-11-18 | 21,600.00 | 21,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | 200,146 |
| 2022-11-17 | 20,450.00 | 21,650.00 | 20,200.00 | 21,600.00 | 21,600.00 | 140,725 |
| 2022-11-16 | 21,300.00 | 21,300.00 | 20,250.00 | 20,800.00 | 20,800.00 | 200,316 |
| 2022-11-15 | 20,050.00 | 21,550.00 | 20,050.00 | 21,050.00 | 21,050.00 | 407,390 |
| 2022-11-14 | 20,350.00 | 21,800.00 | 20,100.00 | 20,150.00 | 20,150.00 | 713,914 |
| 2022-11-11 | 19,200.00 | 19,850.00 | 18,700.00 | 19,750.00 | 19,750.00 | 581,382 |
| 2022-11-10 | 18,050.00 | 18,250.00 | 17,850.00 | 18,100.00 | 18,100.00 | 87,889 |
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.