GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 18,600.00 | 19,300.00 | 18,450.00 | 18,450.00 | 18,450.00 | 173,747 |
| 2022-11-08 | 18,700.00 | 19,100.00 | 18,550.00 | 18,600.00 | 18,600.00 | 232,724 |
| 2022-11-07 | 18,200.00 | 18,500.00 | 17,750.00 | 18,450.00 | 18,450.00 | 122,768 |
| 2022-11-04 | 18,850.00 | 19,250.00 | 18,050.00 | 18,100.00 | 18,100.00 | 449,694 |
| 2022-11-03 | 17,500.00 | 18,200.00 | 17,400.00 | 18,100.00 | 18,100.00 | 176,943 |
| 2022-11-02 | 17,050.00 | 18,500.00 | 16,850.00 | 18,250.00 | 18,250.00 | 235,487 |
| 2022-11-01 | 16,950.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 84,388 |
| 2022-10-31 | 17,400.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 66,250 |
| 2022-10-28 | 17,700.00 | 17,800.00 | 16,950.00 | 17,000.00 | 17,000.00 | 179,735 |
| 2022-10-27 | 17,650.00 | 18,300.00 | 17,650.00 | 18,100.00 | 18,100.00 | 194,761 |
| 2022-10-26 | 18,250.00 | 18,250.00 | 17,450.00 | 17,550.00 | 17,550.00 | 108,168 |
| 2022-10-25 | 17,500.00 | 18,050.00 | 17,450.00 | 17,650.00 | 17,650.00 | 116,907 |
| 2022-10-24 | 17,700.00 | 18,100.00 | 17,300.00 | 17,300.00 | 17,300.00 | 116,402 |
| 2022-10-21 | 17,750.00 | 17,800.00 | 17,050.00 | 17,150.00 | 17,150.00 | 166,196 |
| 2022-10-20 | 17,700.00 | 18,350.00 | 17,400.00 | 17,950.00 | 17,950.00 | 251,920 |
| 2022-10-19 | 18,400.00 | 18,700.00 | 17,300.00 | 17,850.00 | 17,850.00 | 392,863 |
| 2022-10-18 | 18,000.00 | 20,650.00 | 17,900.00 | 17,900.00 | 17,900.00 | 1,820,492 |
| 2022-10-17 | 15,850.00 | 16,700.00 | 15,500.00 | 16,400.00 | 16,400.00 | 83,239 |
| 2022-10-14 | 15,800.00 | 16,550.00 | 15,800.00 | 16,300.00 | 16,300.00 | 121,557 |
| 2022-10-13 | 16,100.00 | 16,200.00 | 15,100.00 | 15,250.00 | 15,250.00 | 98,282 |
| 2022-10-12 | 15,950.00 | 16,400.00 | 15,650.00 | 16,200.00 | 16,200.00 | 107,444 |
| 2022-10-11 | 16,900.00 | 16,950.00 | 16,000.00 | 16,100.00 | 16,100.00 | 124,233 |
| 2022-10-07 | 17,900.00 | 18,150.00 | 17,450.00 | 17,550.00 | 17,550.00 | 140,527 |
| 2022-10-06 | 17,500.00 | 18,250.00 | 17,500.00 | 18,150.00 | 18,150.00 | 82,301 |
| 2022-10-05 | 18,750.00 | 18,750.00 | 17,350.00 | 17,450.00 | 17,450.00 | 113,552 |
| 2022-10-04 | 18,400.00 | 18,500.00 | 17,950.00 | 18,300.00 | 18,300.00 | 80,696 |
| 2022-09-30 | 17,000.00 | 17,950.00 | 17,000.00 | 17,850.00 | 17,850.00 | 100,228 |
| 2022-09-29 | 17,800.00 | 18,550.00 | 17,400.00 | 17,400.00 | 17,400.00 | 127,140 |
| 2022-09-28 | 18,650.00 | 18,900.00 | 17,250.00 | 17,400.00 | 17,400.00 | 161,379 |
| 2022-09-27 | 18,500.00 | 19,050.00 | 18,050.00 | 18,650.00 | 18,650.00 | 152,655 |
| 2022-09-26 | 19,550.00 | 19,900.00 | 18,400.00 | 18,800.00 | 18,800.00 | 180,314 |
| 2022-09-23 | 20,900.00 | 21,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | 116,392 |
| 2022-09-22 | 21,200.00 | 21,300.00 | 20,400.00 | 21,000.00 | 21,000.00 | 159,632 |
| 2022-09-21 | 21,500.00 | 22,100.00 | 21,350.00 | 21,750.00 | 21,750.00 | 94,715 |
| 2022-09-20 | 22,100.00 | 22,500.00 | 21,700.00 | 21,800.00 | 21,800.00 | 116,454 |
| 2022-09-19 | 23,250.00 | 23,250.00 | 21,800.00 | 21,900.00 | 21,900.00 | 127,065 |
| 2022-09-16 | 23,200.00 | 24,050.00 | 22,950.00 | 22,950.00 | 22,950.00 | 132,502 |
| 2022-09-15 | 24,500.00 | 24,700.00 | 23,500.00 | 23,550.00 | 23,550.00 | 148,861 |
| 2022-09-14 | 24,300.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 228,561 |
| 2022-09-13 | 25,900.00 | 26,200.00 | 25,400.00 | 25,600.00 | 25,600.00 | 210,832 |
| 2022-09-08 | 25,400.00 | 25,850.00 | 24,750.00 | 25,500.00 | 25,500.00 | 255,076 |
| 2022-09-07 | 23,950.00 | 26,400.00 | 23,750.00 | 25,600.00 | 25,600.00 | 953,971 |
| 2022-09-06 | 22,800.00 | 24,150.00 | 22,800.00 | 24,050.00 | 24,050.00 | 186,654 |
| 2022-09-05 | 23,600.00 | 23,950.00 | 22,750.00 | 22,800.00 | 22,800.00 | 138,220 |
| 2022-09-02 | 23,400.00 | 25,050.00 | 23,400.00 | 24,050.00 | 24,050.00 | 329,673 |
| 2022-09-01 | 23,800.00 | 24,050.00 | 23,100.00 | 23,200.00 | 23,200.00 | 89,944 |
| 2022-08-31 | 23,050.00 | 24,050.00 | 23,050.00 | 24,000.00 | 24,000.00 | 70,694 |
| 2022-08-30 | 23,150.00 | 23,550.00 | 22,900.00 | 23,450.00 | 23,450.00 | 65,236 |
| 2022-08-29 | 23,200.00 | 23,400.00 | 22,650.00 | 22,950.00 | 22,950.00 | 178,352 |
| 2022-08-26 | 24,300.00 | 24,950.00 | 24,300.00 | 24,400.00 | 24,400.00 | 113,262 |
| 2022-08-25 | 23,500.00 | 24,350.00 | 23,450.00 | 24,050.00 | 24,050.00 | 112,853 |
| 2022-08-24 | 23,600.00 | 23,850.00 | 23,000.00 | 23,500.00 | 23,500.00 | 105,557 |
| 2022-08-23 | 23,500.00 | 24,200.00 | 23,300.00 | 23,550.00 | 23,550.00 | 114,089 |
| 2022-08-22 | 24,600.00 | 24,700.00 | 23,950.00 | 24,000.00 | 24,000.00 | 178,384 |
| 2022-08-19 | 25,800.00 | 25,900.00 | 25,250.00 | 25,250.00 | 25,250.00 | 86,167 |
| 2022-08-18 | 25,900.00 | 26,150.00 | 25,350.00 | 25,600.00 | 25,600.00 | 133,126 |
| 2022-08-17 | 27,150.00 | 27,200.00 | 26,200.00 | 26,350.00 | 26,350.00 | 137,643 |
| 2022-08-16 | 27,250.00 | 27,650.00 | 26,950.00 | 27,250.00 | 27,250.00 | 115,061 |
| 2022-08-12 | 27,500.00 | 28,000.00 | 26,850.00 | 27,000.00 | 27,000.00 | 175,733 |
| 2022-08-11 | 27,450.00 | 27,850.00 | 27,200.00 | 27,350.00 | 27,350.00 | 234,044 |
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.