GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7,000.00 | 7,020.00 | 6,700.00 | 6,840.00 | 6,840.00 | 56,582 |
| 2025-07-21 | 7,160.00 | 7,200.00 | 6,850.00 | 6,880.00 | 6,880.00 | 108,366 |
| 2025-07-18 | 7,410.00 | 7,490.00 | 7,020.00 | 7,100.00 | 7,100.00 | 92,643 |
| 2025-07-17 | 7,650.00 | 7,650.00 | 7,190.00 | 7,270.00 | 7,270.00 | 134,852 |
| 2025-07-16 | 8,490.00 | 8,490.00 | 7,450.00 | 7,640.00 | 7,640.00 | 395,314 |
| 2025-07-15 | 8,440.00 | 8,650.00 | 8,240.00 | 8,580.00 | 8,580.00 | 147,211 |
| 2025-07-14 | 8,140.00 | 8,620.00 | 8,060.00 | 8,550.00 | 8,550.00 | 253,330 |
| 2025-07-11 | 8,070.00 | 8,150.00 | 7,950.00 | 8,100.00 | 8,100.00 | 64,466 |
| 2025-07-10 | 8,320.00 | 8,320.00 | 7,720.00 | 8,060.00 | 8,060.00 | 216,865 |
| 2025-07-09 | 7,820.00 | 8,340.00 | 7,730.00 | 8,200.00 | 8,200.00 | 294,705 |
| 2025-07-08 | 7,760.00 | 8,000.00 | 7,660.00 | 7,870.00 | 7,870.00 | 74,457 |
| 2025-07-07 | 7,480.00 | 7,940.00 | 7,420.00 | 7,770.00 | 7,770.00 | 98,485 |
| 2025-07-04 | 7,480.00 | 7,590.00 | 7,190.00 | 7,230.00 | 7,230.00 | 52,305 |
| 2025-07-03 | 7,450.00 | 7,600.00 | 7,370.00 | 7,480.00 | 7,480.00 | 49,381 |
| 2025-07-02 | 7,680.00 | 7,680.00 | 7,210.00 | 7,440.00 | 7,440.00 | 78,440 |
| 2025-07-01 | 7,640.00 | 7,710.00 | 7,440.00 | 7,710.00 | 7,710.00 | 42,213 |
| 2025-06-30 | 7,430.00 | 7,640.00 | 7,350.00 | 7,410.00 | 7,410.00 | 35,316 |
| 2025-06-27 | 7,750.00 | 7,750.00 | 7,310.00 | 7,400.00 | 7,400.00 | 74,523 |
| 2025-06-26 | 7,980.00 | 8,050.00 | 7,690.00 | 7,690.00 | 7,690.00 | 114,294 |
| 2025-06-25 | 7,980.00 | 8,100.00 | 7,760.00 | 7,980.00 | 7,980.00 | 82,612 |
| 2025-06-24 | 8,010.00 | 8,100.00 | 7,900.00 | 7,940.00 | 7,940.00 | 99,471 |
| 2025-06-23 | 7,790.00 | 8,100.00 | 7,670.00 | 8,060.00 | 8,060.00 | 164,307 |
| 2025-06-20 | 7,940.00 | 8,200.00 | 7,870.00 | 8,120.00 | 8,120.00 | 159,061 |
| 2025-06-19 | 8,070.00 | 8,170.00 | 7,900.00 | 7,940.00 | 7,940.00 | 120,439 |
| 2025-06-18 | 7,570.00 | 8,080.00 | 7,490.00 | 8,060.00 | 8,060.00 | 298,434 |
| 2025-06-17 | 7,400.00 | 7,650.00 | 7,240.00 | 7,600.00 | 7,600.00 | 121,267 |
| 2025-06-16 | 7,170.00 | 7,430.00 | 7,130.00 | 7,290.00 | 7,290.00 | 63,068 |
| 2025-06-13 | 7,550.00 | 7,640.00 | 7,050.00 | 7,170.00 | 7,170.00 | 135,357 |
| 2025-06-12 | 7,460.00 | 7,550.00 | 7,280.00 | 7,420.00 | 7,420.00 | 94,179 |
| 2025-06-11 | 7,440.00 | 7,560.00 | 7,250.00 | 7,430.00 | 7,430.00 | 90,779 |
| 2025-06-10 | 7,470.00 | 7,580.00 | 7,220.00 | 7,350.00 | 7,350.00 | 115,602 |
| 2025-06-09 | 7,100.00 | 7,470.00 | 7,040.00 | 7,460.00 | 7,460.00 | 188,229 |
| 2025-06-05 | 6,880.00 | 7,120.00 | 6,880.00 | 7,050.00 | 7,050.00 | 103,545 |
| 2025-06-04 | 6,810.00 | 6,950.00 | 6,730.00 | 6,870.00 | 6,870.00 | 42,856 |
| 2025-06-02 | 6,790.00 | 6,920.00 | 6,670.00 | 6,810.00 | 6,810.00 | 53,538 |
| 2025-05-30 | 6,860.00 | 6,970.00 | 6,720.00 | 6,720.00 | 6,720.00 | 42,288 |
| 2025-05-29 | 6,930.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,910.00 | 43,508 |
| 2025-05-28 | 6,750.00 | 6,990.00 | 6,750.00 | 6,900.00 | 6,900.00 | 84,948 |
| 2025-05-27 | 6,820.00 | 6,900.00 | 6,720.00 | 6,790.00 | 6,790.00 | 36,504 |
| 2025-05-26 | 6,630.00 | 6,920.00 | 6,630.00 | 6,870.00 | 6,870.00 | 57,224 |
| 2025-05-23 | 6,770.00 | 6,850.00 | 6,560.00 | 6,710.00 | 6,710.00 | 58,172 |
| 2025-05-22 | 6,860.00 | 6,880.00 | 6,660.00 | 6,790.00 | 6,790.00 | 49,705 |
| 2025-05-21 | 6,840.00 | 7,500.00 | 6,800.00 | 6,820.00 | 6,820.00 | 331,326 |
| 2025-05-20 | 6,800.00 | 6,890.00 | 6,500.00 | 6,790.00 | 6,790.00 | 51,941 |
| 2025-05-19 | 7,040.00 | 7,070.00 | 6,730.00 | 6,730.00 | 6,730.00 | 62,231 |
| 2025-05-16 | 7,310.00 | 7,320.00 | 6,940.00 | 6,940.00 | 6,940.00 | 130,538 |
| 2025-05-15 | 7,110.00 | 7,620.00 | 7,060.00 | 7,350.00 | 7,350.00 | 327,748 |
| 2025-05-14 | 7,060.00 | 7,180.00 | 6,910.00 | 7,080.00 | 7,080.00 | 94,676 |
| 2025-05-13 | 7,040.00 | 7,130.00 | 6,850.00 | 7,000.00 | 7,000.00 | 136,569 |
| 2025-05-12 | 8,480.00 | 8,480.00 | 6,770.00 | 7,040.00 | 7,040.00 | 411,690 |
| 2025-05-09 | 6,750.00 | 6,880.00 | 6,660.00 | 6,770.00 | 6,770.00 | 126,726 |
| 2025-05-08 | 6,710.00 | 6,790.00 | 6,610.00 | 6,720.00 | 6,720.00 | 123,169 |
| 2025-05-07 | 6,790.00 | 6,830.00 | 6,560.00 | 6,710.00 | 6,710.00 | 214,356 |
| 2025-05-02 | 6,740.00 | 6,920.00 | 6,510.00 | 6,540.00 | 6,540.00 | 168,345 |
| 2025-04-30 | 6,770.00 | 6,920.00 | 6,550.00 | 6,840.00 | 6,840.00 | 146,010 |
| 2025-04-29 | 6,620.00 | 6,870.00 | 6,410.00 | 6,860.00 | 6,860.00 | 541,051 |
| 2025-04-28 | 6,360.00 | 6,990.00 | 6,090.00 | 6,420.00 | 6,420.00 | 664,262 |
| 2025-04-25 | 6,700.00 | 6,760.00 | 6,260.00 | 6,370.00 | 6,370.00 | 293,772 |
| 2025-04-24 | 6,690.00 | 7,350.00 | 6,490.00 | 6,800.00 | 6,800.00 | 1,095,383 |
| 2025-04-23 | 6,730.00 | 7,040.00 | 6,370.00 | 6,630.00 | 6,630.00 | 1,151,162 |
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.