GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 43,650.00 | 44,750.00 | 42,350.00 | 43,100.00 | 43,100.00 | 257,038 |
| 2022-02-16 | 43,350.00 | 44,750.00 | 42,700.00 | 44,400.00 | 44,400.00 | 239,344 |
| 2022-02-15 | 41,800.00 | 43,200.00 | 41,500.00 | 42,000.00 | 42,000.00 | 142,587 |
| 2022-02-14 | 43,600.00 | 44,250.00 | 41,950.00 | 42,000.00 | 42,000.00 | 278,192 |
| 2022-02-11 | 45,750.00 | 47,150.00 | 45,400.00 | 45,500.00 | 45,500.00 | 180,010 |
| 2022-02-10 | 46,800.00 | 51,400.00 | 46,500.00 | 46,900.00 | 46,900.00 | 975,868 |
| 2022-02-09 | 46,100.00 | 47,150.00 | 45,050.00 | 45,800.00 | 45,800.00 | 201,480 |
| 2022-02-08 | 44,350.00 | 46,400.00 | 43,500.00 | 45,200.00 | 45,200.00 | 259,985 |
| 2022-02-07 | 46,000.00 | 46,200.00 | 44,100.00 | 44,350.00 | 44,350.00 | 195,525 |
| 2022-02-04 | 43,250.00 | 46,000.00 | 42,600.00 | 46,000.00 | 46,000.00 | 290,382 |
| 2022-02-03 | 45,650.00 | 47,100.00 | 44,200.00 | 44,500.00 | 44,500.00 | 224,801 |
| 2022-01-28 | 43,500.00 | 45,650.00 | 41,450.00 | 45,550.00 | 45,550.00 | 320,407 |
| 2022-01-27 | 45,300.00 | 45,450.00 | 43,050.00 | 43,500.00 | 43,500.00 | 284,374 |
| 2022-01-26 | 45,400.00 | 46,650.00 | 43,750.00 | 44,800.00 | 44,800.00 | 350,914 |
| 2022-01-25 | 49,500.00 | 49,950.00 | 45,000.00 | 45,400.00 | 45,400.00 | 426,644 |
| 2022-01-24 | 51,700.00 | 51,700.00 | 48,500.00 | 49,150.00 | 49,150.00 | 408,448 |
| 2022-01-21 | 51,500.00 | 54,900.00 | 51,300.00 | 52,700.00 | 52,700.00 | 538,003 |
| 2022-01-20 | 51,600.00 | 53,200.00 | 51,000.00 | 52,600.00 | 52,600.00 | 581,445 |
| 2022-01-19 | 48,700.00 | 51,900.00 | 48,300.00 | 50,300.00 | 50,300.00 | 612,874 |
| 2022-01-18 | 47,800.00 | 51,400.00 | 47,550.00 | 48,700.00 | 48,700.00 | 569,378 |
| 2022-01-17 | 50,500.00 | 50,800.00 | 46,950.00 | 47,500.00 | 47,500.00 | 441,450 |
| 2022-01-14 | 49,500.00 | 51,600.00 | 48,400.00 | 50,500.00 | 50,500.00 | 406,837 |
| 2022-01-13 | 52,400.00 | 53,300.00 | 50,700.00 | 51,000.00 | 51,000.00 | 371,287 |
| 2022-01-12 | 53,600.00 | 53,700.00 | 52,000.00 | 52,700.00 | 52,700.00 | 404,131 |
| 2022-01-11 | 53,000.00 | 54,200.00 | 51,200.00 | 52,500.00 | 52,500.00 | 688,012 |
| 2022-01-10 | 57,300.00 | 57,600.00 | 52,100.00 | 53,000.00 | 53,000.00 | 811,205 |
| 2022-01-07 | 58,800.00 | 60,900.00 | 54,100.00 | 58,500.00 | 58,500.00 | 845,648 |
| 2022-01-06 | 61,000.00 | 62,800.00 | 59,000.00 | 59,200.00 | 59,200.00 | 282,967 |
| 2022-01-05 | 64,200.00 | 65,900.00 | 63,000.00 | 63,400.00 | 63,400.00 | 402,481 |
| 2022-01-04 | 69,700.00 | 71,500.00 | 67,500.00 | 68,000.00 | 68,000.00 | 270,302 |
| 2022-01-03 | 70,000.00 | 71,300.00 | 69,100.00 | 69,700.00 | 69,700.00 | 168,730 |
| 2021-12-30 | 71,900.00 | 71,900.00 | 69,300.00 | 70,000.00 | 70,000.00 | 299,541 |
| 2021-12-29 | 73,700.00 | 75,200.00 | 71,600.00 | 71,900.00 | 71,900.00 | 289,577 |
| 2021-12-28 | 72,100.00 | 74,100.00 | 70,600.00 | 73,700.00 | 73,700.00 | 276,210 |
| 2021-12-27 | 70,400.00 | 73,900.00 | 70,100.00 | 72,100.00 | 72,100.00 | 350,713 |
| 2021-12-24 | 72,300.00 | 75,400.00 | 70,100.00 | 75,300.00 | 75,300.00 | 330,106 |
| 2021-12-23 | 72,700.00 | 75,600.00 | 71,700.00 | 72,000.00 | 72,000.00 | 261,268 |
| 2021-12-22 | 70,600.00 | 79,400.00 | 69,500.00 | 73,400.00 | 73,400.00 | 705,309 |
| 2021-12-21 | 70,700.00 | 71,100.00 | 67,000.00 | 68,600.00 | 68,600.00 | 344,977 |
| 2021-12-20 | 68,800.00 | 82,800.00 | 68,500.00 | 73,000.00 | 73,000.00 | 1,452,853 |
| 2021-12-17 | 130,400.00 | 132,000.00 | 125,600.00 | 128,000.00 | 64,000.00 | 396,722 |
| 2021-12-16 | 127,500.00 | 133,000.00 | 126,400.00 | 130,400.00 | 65,200.00 | 420,578 |
| 2021-12-15 | 127,500.00 | 129,900.00 | 123,900.00 | 126,800.00 | 63,400.00 | 218,260 |
| 2021-12-14 | 123,900.00 | 132,000.00 | 122,500.00 | 127,100.00 | 63,550.00 | 391,960 |
| 2021-12-13 | 127,700.00 | 128,400.00 | 123,000.00 | 123,700.00 | 61,850.00 | 253,392 |
| 2021-12-10 | 126,000.00 | 129,700.00 | 125,000.00 | 125,500.00 | 62,750.00 | 291,068 |
| 2021-12-09 | 125,000.00 | 132,500.00 | 124,300.00 | 128,000.00 | 64,000.00 | 648,722 |
| 2021-12-08 | 122,800.00 | 123,200.00 | 118,000.00 | 122,800.00 | 61,400.00 | 385,814 |
| 2021-12-07 | 127,500.00 | 136,300.00 | 116,700.00 | 119,700.00 | 59,850.00 | 757,102 |
| 2021-12-06 | 123,500.00 | 130,700.00 | 122,600.00 | 125,700.00 | 62,850.00 | 305,812 |
| 2021-12-03 | 124,100.00 | 129,600.00 | 123,100.00 | 126,400.00 | 63,200.00 | 301,544 |
| 2021-12-02 | 135,100.00 | 137,500.00 | 121,600.00 | 123,600.00 | 61,800.00 | 678,404 |
| 2021-12-01 | 143,300.00 | 143,800.00 | 137,200.00 | 139,400.00 | 69,700.00 | 379,424 |
| 2021-11-30 | 140,400.00 | 144,100.00 | 134,100.00 | 140,100.00 | 70,050.00 | 686,190 |
| 2021-11-29 | 130,400.00 | 146,100.00 | 128,000.00 | 138,500.00 | 69,250.00 | 1,002,014 |
| 2021-11-26 | 135,300.00 | 138,700.00 | 132,000.00 | 135,500.00 | 67,750.00 | 479,740 |
| 2021-11-25 | 137,000.00 | 142,000.00 | 135,100.00 | 135,200.00 | 67,600.00 | 736,974 |
| 2021-11-24 | 131,500.00 | 137,400.00 | 127,000.00 | 133,500.00 | 66,750.00 | 643,290 |
| 2021-11-23 | 127,500.00 | 139,600.00 | 126,000.00 | 135,100.00 | 67,550.00 | 1,138,556 |
| 2021-11-22 | 154,000.00 | 154,400.00 | 130,800.00 | 132,700.00 | 66,350.00 | 1,568,058 |
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.