GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 27,450.00 | 27,850.00 | 27,200.00 | 27,350.00 | 27,350.00 | 234,044 |
| 2022-08-10 | 27,150.00 | 27,200.00 | 26,550.00 | 26,550.00 | 26,550.00 | 199,594 |
| 2022-08-09 | 28,450.00 | 28,950.00 | 27,450.00 | 27,650.00 | 27,650.00 | 383,038 |
| 2022-08-08 | 28,200.00 | 28,650.00 | 27,350.00 | 28,500.00 | 28,500.00 | 359,169 |
| 2022-08-05 | 27,800.00 | 28,550.00 | 27,600.00 | 28,050.00 | 28,050.00 | 300,392 |
| 2022-08-04 | 27,400.00 | 29,650.00 | 27,100.00 | 27,900.00 | 27,900.00 | 2,616,664 |
| 2022-08-03 | 25,650.00 | 26,600.00 | 25,400.00 | 26,500.00 | 26,500.00 | 217,149 |
| 2022-08-02 | 26,600.00 | 26,650.00 | 25,600.00 | 25,700.00 | 25,700.00 | 208,216 |
| 2022-08-01 | 25,700.00 | 27,500.00 | 25,600.00 | 26,550.00 | 26,550.00 | 635,851 |
| 2022-07-29 | 25,600.00 | 26,250.00 | 25,500.00 | 25,600.00 | 25,600.00 | 190,863 |
| 2022-07-28 | 26,750.00 | 26,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | 233,413 |
| 2022-07-27 | 25,650.00 | 26,100.00 | 25,400.00 | 26,100.00 | 26,100.00 | 170,935 |
| 2022-07-26 | 26,150.00 | 26,200.00 | 25,200.00 | 25,850.00 | 25,850.00 | 256,097 |
| 2022-07-25 | 25,700.00 | 27,100.00 | 25,400.00 | 26,400.00 | 26,400.00 | 481,541 |
| 2022-07-22 | 26,850.00 | 27,600.00 | 26,050.00 | 26,050.00 | 26,050.00 | 634,267 |
| 2022-07-21 | 24,050.00 | 28,500.00 | 24,000.00 | 26,850.00 | 26,850.00 | 3,174,663 |
| 2022-07-20 | 24,250.00 | 24,700.00 | 23,750.00 | 23,850.00 | 23,850.00 | 192,790 |
| 2022-07-19 | 23,850.00 | 24,200.00 | 23,500.00 | 23,650.00 | 23,650.00 | 162,593 |
| 2022-07-18 | 23,000.00 | 23,750.00 | 22,650.00 | 23,650.00 | 23,650.00 | 197,799 |
| 2022-07-15 | 23,950.00 | 23,950.00 | 22,450.00 | 22,650.00 | 22,650.00 | 208,933 |
| 2022-07-14 | 24,100.00 | 24,700.00 | 23,700.00 | 23,800.00 | 23,800.00 | 225,866 |
| 2022-07-13 | 23,500.00 | 24,250.00 | 23,350.00 | 23,900.00 | 23,900.00 | 258,688 |
| 2022-07-12 | 23,700.00 | 24,400.00 | 23,000.00 | 23,550.00 | 23,550.00 | 262,986 |
| 2022-07-11 | 23,150.00 | 24,200.00 | 22,950.00 | 23,750.00 | 23,750.00 | 292,827 |
| 2022-07-08 | 22,250.00 | 23,500.00 | 22,100.00 | 22,950.00 | 22,950.00 | 288,054 |
| 2022-07-07 | 22,100.00 | 22,150.00 | 21,450.00 | 21,800.00 | 21,800.00 | 129,231 |
| 2022-07-06 | 22,100.00 | 23,100.00 | 21,550.00 | 21,850.00 | 21,850.00 | 474,454 |
| 2022-07-05 | 20,550.00 | 21,450.00 | 20,400.00 | 21,400.00 | 21,400.00 | 112,109 |
| 2022-07-04 | 20,350.00 | 20,950.00 | 19,700.00 | 20,300.00 | 20,300.00 | 103,540 |
| 2022-07-01 | 20,650.00 | 21,800.00 | 19,600.00 | 20,200.00 | 20,200.00 | 171,563 |
| 2022-06-30 | 21,700.00 | 21,750.00 | 20,650.00 | 20,650.00 | 20,650.00 | 80,654 |
| 2022-06-29 | 21,050.00 | 22,250.00 | 21,050.00 | 21,700.00 | 21,700.00 | 101,816 |
| 2022-06-28 | 21,450.00 | 21,950.00 | 20,850.00 | 21,950.00 | 21,950.00 | 125,039 |
| 2022-06-27 | 21,600.00 | 22,100.00 | 20,900.00 | 21,700.00 | 21,700.00 | 129,583 |
| 2022-06-24 | 19,550.00 | 21,200.00 | 19,550.00 | 21,200.00 | 21,200.00 | 180,083 |
| 2022-06-23 | 20,550.00 | 21,000.00 | 19,350.00 | 19,400.00 | 19,400.00 | 205,497 |
| 2022-06-22 | 21,400.00 | 22,300.00 | 20,100.00 | 20,250.00 | 20,250.00 | 169,238 |
| 2022-06-21 | 20,500.00 | 21,550.00 | 20,400.00 | 21,400.00 | 21,400.00 | 154,845 |
| 2022-06-20 | 22,200.00 | 22,400.00 | 20,150.00 | 20,450.00 | 20,450.00 | 205,875 |
| 2022-06-17 | 21,250.00 | 22,200.00 | 21,200.00 | 21,850.00 | 21,850.00 | 217,765 |
| 2022-06-16 | 23,800.00 | 24,500.00 | 22,250.00 | 22,250.00 | 22,250.00 | 322,935 |
| 2022-06-15 | 24,450.00 | 24,950.00 | 22,800.00 | 22,950.00 | 22,950.00 | 220,625 |
| 2022-06-14 | 23,850.00 | 25,050.00 | 23,800.00 | 24,900.00 | 24,900.00 | 192,176 |
| 2022-06-13 | 26,100.00 | 26,400.00 | 24,700.00 | 24,700.00 | 24,700.00 | 343,954 |
| 2022-06-10 | 27,050.00 | 27,200.00 | 26,250.00 | 27,200.00 | 27,200.00 | 214,103 |
| 2022-06-09 | 27,850.00 | 28,500.00 | 27,500.00 | 27,600.00 | 27,600.00 | 168,871 |
| 2022-06-08 | 29,000.00 | 29,200.00 | 27,950.00 | 28,100.00 | 28,100.00 | 166,549 |
| 2022-06-07 | 29,900.00 | 29,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 198,027 |
| 2022-06-03 | 29,950.00 | 31,200.00 | 29,300.00 | 30,450.00 | 30,450.00 | 1,063,194 |
| 2022-06-02 | 29,500.00 | 30,200.00 | 28,950.00 | 29,200.00 | 29,200.00 | 250,316 |
| 2022-05-31 | 29,250.00 | 29,600.00 | 28,500.00 | 29,600.00 | 29,600.00 | 246,260 |
| 2022-05-30 | 29,350.00 | 29,500.00 | 28,850.00 | 28,900.00 | 28,900.00 | 242,579 |
| 2022-05-27 | 29,300.00 | 30,200.00 | 28,550.00 | 28,700.00 | 28,700.00 | 388,353 |
| 2022-05-26 | 28,850.00 | 30,400.00 | 28,400.00 | 28,550.00 | 28,550.00 | 989,846 |
| 2022-05-25 | 27,650.00 | 29,450.00 | 27,600.00 | 28,050.00 | 28,050.00 | 589,578 |
| 2022-05-24 | 28,500.00 | 31,100.00 | 27,400.00 | 27,850.00 | 27,850.00 | 2,757,974 |
| 2022-05-23 | 30,250.00 | 30,300.00 | 28,250.00 | 28,400.00 | 28,400.00 | 870,448 |
| 2022-05-20 | 25,000.00 | 31,400.00 | 25,000.00 | 30,650.00 | 30,650.00 | 3,806,637 |
| 2022-05-19 | 24,250.00 | 24,850.00 | 23,500.00 | 24,600.00 | 24,600.00 | 149,798 |
| 2022-05-18 | 25,950.00 | 26,850.00 | 25,350.00 | 25,450.00 | 25,450.00 | 218,323 |
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.