GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,730.00 | 7,040.00 | 6,370.00 | 6,630.00 | 6,630.00 | 1,151,162 |
| 2025-04-22 | 5,700.00 | 7,170.00 | 5,510.00 | 7,170.00 | 7,170.00 | 1,940,886 |
| 2025-04-21 | 6,020.00 | 6,220.00 | 5,510.00 | 5,520.00 | 5,520.00 | 383,356 |
| 2025-04-18 | 5,780.00 | 6,350.00 | 5,670.00 | 5,810.00 | 5,810.00 | 256,309 |
| 2025-04-17 | 5,830.00 | 5,940.00 | 5,560.00 | 5,800.00 | 5,800.00 | 167,939 |
| 2025-04-16 | 5,630.00 | 5,770.00 | 5,520.00 | 5,520.00 | 5,520.00 | 28,961 |
| 2025-04-15 | 5,690.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | 59,543 |
| 2025-04-14 | 5,700.00 | 5,940.00 | 5,520.00 | 5,740.00 | 5,740.00 | 129,191 |
| 2025-04-11 | 4,750.00 | 5,390.00 | 4,750.00 | 5,240.00 | 5,240.00 | 55,204 |
| 2025-04-10 | 4,830.00 | 5,090.00 | 4,820.00 | 4,820.00 | 4,820.00 | 26,987 |
| 2025-04-09 | 4,830.00 | 4,865.00 | 4,610.00 | 4,650.00 | 4,650.00 | 37,776 |
| 2025-04-08 | 4,865.00 | 5,010.00 | 4,825.00 | 4,865.00 | 4,865.00 | 28,826 |
| 2025-04-07 | 5,090.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | 48,370 |
| 2025-04-04 | 4,905.00 | 5,190.00 | 4,905.00 | 5,160.00 | 5,160.00 | 18,809 |
| 2025-04-03 | 5,090.00 | 5,270.00 | 5,010.00 | 5,030.00 | 5,030.00 | 21,788 |
| 2025-04-02 | 5,340.00 | 5,410.00 | 5,120.00 | 5,140.00 | 5,140.00 | 20,908 |
| 2025-04-01 | 5,110.00 | 5,320.00 | 5,110.00 | 5,160.00 | 5,160.00 | 23,121 |
| 2025-03-31 | 5,200.00 | 5,340.00 | 5,030.00 | 5,100.00 | 5,100.00 | 51,585 |
| 2025-03-28 | 5,590.00 | 5,620.00 | 5,180.00 | 5,180.00 | 5,180.00 | 79,740 |
| 2025-03-27 | 5,730.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,580.00 | 44,381 |
| 2025-03-26 | 5,800.00 | 5,850.00 | 5,720.00 | 5,730.00 | 5,730.00 | 25,041 |
| 2025-03-25 | 5,850.00 | 5,960.00 | 5,760.00 | 5,790.00 | 5,790.00 | 29,903 |
| 2025-03-24 | 5,910.00 | 6,040.00 | 5,850.00 | 5,870.00 | 5,870.00 | 49,786 |
| 2025-03-21 | 5,790.00 | 5,980.00 | 5,710.00 | 5,910.00 | 5,910.00 | 52,471 |
| 2025-03-20 | 5,970.00 | 5,980.00 | 5,780.00 | 5,780.00 | 5,780.00 | 46,769 |
| 2025-03-19 | 5,990.00 | 6,000.00 | 5,855.00 | 5,880.00 | 5,880.00 | 28,091 |
| 2025-03-18 | 5,960.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,900.00 | 50,866 |
| 2025-03-17 | 6,010.00 | 6,050.00 | 5,830.00 | 5,960.00 | 5,960.00 | 56,824 |
| 2025-03-14 | 6,020.00 | 6,120.00 | 5,890.00 | 6,000.00 | 6,000.00 | 36,275 |
| 2025-03-13 | 6,170.00 | 6,270.00 | 5,880.00 | 5,880.00 | 5,880.00 | 81,706 |
| 2025-03-12 | 6,150.00 | 6,270.00 | 6,080.00 | 6,200.00 | 6,200.00 | 45,275 |
| 2025-03-11 | 6,000.00 | 6,280.00 | 5,910.00 | 6,200.00 | 6,200.00 | 60,969 |
| 2025-03-10 | 6,000.00 | 6,350.00 | 5,820.00 | 6,210.00 | 6,210.00 | 57,382 |
| 2025-03-07 | 6,290.00 | 6,290.00 | 5,940.00 | 6,000.00 | 6,000.00 | 51,067 |
| 2025-03-06 | 6,030.00 | 6,270.00 | 6,030.00 | 6,180.00 | 6,180.00 | 37,654 |
| 2025-03-05 | 6,020.00 | 6,190.00 | 6,020.00 | 6,030.00 | 6,030.00 | 29,990 |
| 2025-03-04 | 6,410.00 | 6,420.00 | 6,080.00 | 6,080.00 | 6,080.00 | 58,995 |
| 2025-02-28 | 6,480.00 | 6,640.00 | 6,380.00 | 6,400.00 | 6,400.00 | 65,763 |
| 2025-02-27 | 6,700.00 | 6,700.00 | 6,490.00 | 6,610.00 | 6,610.00 | 40,258 |
| 2025-02-26 | 6,490.00 | 6,750.00 | 6,470.00 | 6,670.00 | 6,670.00 | 46,194 |
| 2025-02-25 | 6,600.00 | 6,690.00 | 6,450.00 | 6,560.00 | 6,560.00 | 48,114 |
| 2025-02-24 | 6,680.00 | 6,750.00 | 6,590.00 | 6,650.00 | 6,650.00 | 32,457 |
| 2025-02-21 | 6,830.00 | 6,920.00 | 6,650.00 | 6,820.00 | 6,820.00 | 62,270 |
| 2025-02-20 | 6,710.00 | 7,100.00 | 6,620.00 | 6,830.00 | 6,830.00 | 209,067 |
| 2025-02-19 | 6,410.00 | 6,750.00 | 6,350.00 | 6,710.00 | 6,710.00 | 154,825 |
| 2025-02-18 | 6,210.00 | 6,600.00 | 6,210.00 | 6,480.00 | 6,480.00 | 144,194 |
| 2025-02-17 | 6,200.00 | 6,320.00 | 6,120.00 | 6,230.00 | 6,230.00 | 53,600 |
| 2025-02-14 | 6,270.00 | 6,580.00 | 6,160.00 | 6,240.00 | 6,240.00 | 134,904 |
| 2025-02-13 | 6,280.00 | 6,320.00 | 6,170.00 | 6,260.00 | 6,260.00 | 39,534 |
| 2025-02-12 | 6,370.00 | 6,370.00 | 6,130.00 | 6,270.00 | 6,270.00 | 59,392 |
| 2025-02-11 | 6,350.00 | 6,370.00 | 6,200.00 | 6,290.00 | 6,290.00 | 45,893 |
| 2025-02-10 | 6,170.00 | 6,340.00 | 6,080.00 | 6,290.00 | 6,290.00 | 65,277 |
| 2025-02-07 | 6,120.00 | 6,330.00 | 6,100.00 | 6,170.00 | 6,170.00 | 45,588 |
| 2025-02-06 | 6,250.00 | 6,300.00 | 6,080.00 | 6,210.00 | 6,210.00 | 61,720 |
| 2025-02-05 | 5,900.00 | 6,320.00 | 5,900.00 | 6,300.00 | 6,300.00 | 176,877 |
| 2025-02-04 | 5,790.00 | 5,990.00 | 5,680.00 | 5,900.00 | 5,900.00 | 46,227 |
| 2025-02-03 | 5,720.00 | 5,930.00 | 5,650.00 | 5,770.00 | 5,770.00 | 85,887 |
| 2025-01-31 | 5,750.00 | 6,010.00 | 5,730.00 | 5,950.00 | 5,950.00 | 62,893 |
| 2025-01-24 | 5,800.00 | 5,930.00 | 5,770.00 | 5,770.00 | 5,770.00 | 90,110 |
| 2025-01-23 | 6,140.00 | 6,400.00 | 5,710.00 | 5,770.00 | 5,770.00 | 310,204 |
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.