GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 24,900.00 | 25,850.00 | 24,900.00 | 25,400.00 | 25,400.00 | 83,184 |
| 2022-05-16 | 25,200.00 | 26,500.00 | 25,150.00 | 25,300.00 | 25,300.00 | 216,356 |
| 2022-05-13 | 24,200.00 | 25,400.00 | 24,100.00 | 24,450.00 | 24,450.00 | 182,054 |
| 2022-05-12 | 24,950.00 | 25,300.00 | 23,700.00 | 23,800.00 | 23,800.00 | 238,980 |
| 2022-05-11 | 25,850.00 | 26,400.00 | 25,250.00 | 25,350.00 | 25,350.00 | 146,020 |
| 2022-05-10 | 25,800.00 | 26,400.00 | 25,300.00 | 26,150.00 | 26,150.00 | 204,810 |
| 2022-05-09 | 27,900.00 | 27,950.00 | 26,450.00 | 26,750.00 | 26,750.00 | 212,997 |
| 2022-05-06 | 28,150.00 | 29,200.00 | 27,750.00 | 28,100.00 | 28,100.00 | 258,155 |
| 2022-05-04 | 29,850.00 | 29,850.00 | 28,500.00 | 28,700.00 | 28,700.00 | 160,296 |
| 2022-05-03 | 28,900.00 | 30,000.00 | 28,900.00 | 29,750.00 | 29,750.00 | 274,009 |
| 2022-05-02 | 28,900.00 | 29,100.00 | 28,200.00 | 28,550.00 | 28,550.00 | 315,836 |
| 2022-04-29 | 29,850.00 | 30,800.00 | 29,800.00 | 29,950.00 | 29,950.00 | 218,060 |
| 2022-04-28 | 30,800.00 | 31,800.00 | 29,500.00 | 29,700.00 | 29,700.00 | 303,648 |
| 2022-04-27 | 30,750.00 | 30,750.00 | 29,500.00 | 29,700.00 | 29,700.00 | 427,391 |
| 2022-04-26 | 32,050.00 | 32,650.00 | 31,850.00 | 31,950.00 | 31,950.00 | 118,506 |
| 2022-04-25 | 32,500.00 | 32,800.00 | 31,950.00 | 32,000.00 | 32,000.00 | 233,609 |
| 2022-04-22 | 34,000.00 | 34,100.00 | 33,150.00 | 33,550.00 | 33,550.00 | 154,365 |
| 2022-04-21 | 34,150.00 | 34,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | 128,611 |
| 2022-04-20 | 35,600.00 | 36,350.00 | 34,300.00 | 34,400.00 | 34,400.00 | 229,968 |
| 2022-04-19 | 35,400.00 | 35,700.00 | 34,550.00 | 35,400.00 | 35,400.00 | 169,856 |
| 2022-04-18 | 36,250.00 | 36,650.00 | 34,950.00 | 35,200.00 | 35,200.00 | 285,703 |
| 2022-04-15 | 37,000.00 | 37,350.00 | 36,400.00 | 36,750.00 | 36,750.00 | 94,130 |
| 2022-04-14 | 37,700.00 | 38,750.00 | 37,150.00 | 37,200.00 | 37,200.00 | 144,467 |
| 2022-04-13 | 36,850.00 | 37,500.00 | 36,750.00 | 37,350.00 | 37,350.00 | 132,539 |
| 2022-04-12 | 38,500.00 | 38,550.00 | 36,700.00 | 36,900.00 | 36,900.00 | 305,450 |
| 2022-04-11 | 38,650.00 | 39,650.00 | 38,100.00 | 38,750.00 | 38,750.00 | 143,754 |
| 2022-04-08 | 40,350.00 | 40,750.00 | 38,650.00 | 39,000.00 | 39,000.00 | 293,708 |
| 2022-04-07 | 42,050.00 | 42,350.00 | 39,700.00 | 40,100.00 | 40,100.00 | 491,703 |
| 2022-04-06 | 42,750.00 | 43,300.00 | 42,050.00 | 42,650.00 | 42,650.00 | 135,794 |
| 2022-04-05 | 42,600.00 | 43,750.00 | 42,500.00 | 43,450.00 | 43,450.00 | 339,863 |
| 2022-04-04 | 41,600.00 | 42,500.00 | 41,400.00 | 41,850.00 | 41,850.00 | 236,027 |
| 2022-04-01 | 42,950.00 | 42,950.00 | 42,100.00 | 42,250.00 | 42,250.00 | 155,695 |
| 2022-03-31 | 42,100.00 | 42,950.00 | 41,300.00 | 42,900.00 | 42,900.00 | 297,428 |
| 2022-03-30 | 45,100.00 | 45,300.00 | 41,500.00 | 42,200.00 | 42,200.00 | 751,603 |
| 2022-03-29 | 45,900.00 | 45,900.00 | 44,600.00 | 44,700.00 | 44,700.00 | 357,298 |
| 2022-03-28 | 50,000.00 | 50,000.00 | 43,000.00 | 44,750.00 | 44,750.00 | 2,108,512 |
| 2022-03-25 | 51,100.00 | 51,900.00 | 50,200.00 | 50,500.00 | 50,500.00 | 179,465 |
| 2022-03-24 | 50,300.00 | 50,500.00 | 49,100.00 | 50,400.00 | 50,400.00 | 113,117 |
| 2022-03-23 | 50,500.00 | 52,400.00 | 50,400.00 | 51,000.00 | 51,000.00 | 295,814 |
| 2022-03-22 | 50,300.00 | 50,900.00 | 49,650.00 | 49,700.00 | 49,700.00 | 170,623 |
| 2022-03-21 | 52,700.00 | 52,800.00 | 49,700.00 | 49,850.00 | 49,850.00 | 312,350 |
| 2022-03-18 | 50,900.00 | 52,000.00 | 50,300.00 | 51,900.00 | 51,900.00 | 636,281 |
| 2022-03-17 | 48,700.00 | 51,000.00 | 48,050.00 | 50,200.00 | 50,200.00 | 1,026,441 |
| 2022-03-16 | 45,950.00 | 46,600.00 | 45,200.00 | 46,450.00 | 46,450.00 | 175,565 |
| 2022-03-15 | 44,250.00 | 45,200.00 | 43,700.00 | 44,850.00 | 44,850.00 | 106,513 |
| 2022-03-14 | 46,850.00 | 47,000.00 | 43,800.00 | 44,000.00 | 44,000.00 | 249,512 |
| 2022-03-11 | 45,350.00 | 47,700.00 | 44,900.00 | 47,100.00 | 47,100.00 | 326,315 |
| 2022-03-10 | 44,750.00 | 46,350.00 | 44,650.00 | 44,650.00 | 44,650.00 | 186,800 |
| 2022-03-08 | 44,150.00 | 44,900.00 | 43,300.00 | 43,550.00 | 43,550.00 | 128,026 |
| 2022-03-07 | 45,550.00 | 46,600.00 | 44,250.00 | 44,850.00 | 44,850.00 | 224,633 |
| 2022-03-04 | 47,400.00 | 47,600.00 | 45,950.00 | 46,200.00 | 46,200.00 | 131,721 |
| 2022-03-03 | 48,350.00 | 48,700.00 | 46,650.00 | 47,600.00 | 47,600.00 | 178,568 |
| 2022-03-02 | 44,050.00 | 47,600.00 | 44,050.00 | 47,600.00 | 47,600.00 | 347,767 |
| 2022-02-28 | 42,550.00 | 44,750.00 | 41,950.00 | 44,450.00 | 44,450.00 | 265,508 |
| 2022-02-25 | 42,700.00 | 42,800.00 | 41,450.00 | 42,400.00 | 42,400.00 | 116,197 |
| 2022-02-24 | 42,750.00 | 43,000.00 | 41,100.00 | 41,100.00 | 41,100.00 | 183,052 |
| 2022-02-23 | 43,100.00 | 43,850.00 | 42,650.00 | 43,550.00 | 43,550.00 | 153,374 |
| 2022-02-22 | 42,500.00 | 43,900.00 | 42,200.00 | 42,450.00 | 42,450.00 | 151,159 |
| 2022-02-21 | 42,000.00 | 43,350.00 | 41,400.00 | 43,300.00 | 43,300.00 | 156,146 |
| 2022-02-18 | 42,000.00 | 43,450.00 | 42,000.00 | 42,750.00 | 42,750.00 | 125,592 |
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.