GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,230.00 | 6,350.00 | 6,130.00 | 6,280.00 | 6,280.00 | 56,406 |
| 2025-01-21 | 6,560.00 | 6,560.00 | 6,190.00 | 6,200.00 | 6,200.00 | 116,167 |
| 2025-01-20 | 6,310.00 | 6,650.00 | 6,160.00 | 6,620.00 | 6,620.00 | 68,974 |
| 2025-01-17 | 6,450.00 | 6,480.00 | 6,310.00 | 6,310.00 | 6,310.00 | 32,221 |
| 2025-01-16 | 6,250.00 | 6,460.00 | 6,250.00 | 6,450.00 | 6,450.00 | 42,138 |
| 2025-01-15 | 6,510.00 | 6,760.00 | 6,170.00 | 6,190.00 | 6,190.00 | 78,815 |
| 2025-01-14 | 6,410.00 | 6,530.00 | 6,320.00 | 6,460.00 | 6,460.00 | 26,248 |
| 2025-01-13 | 6,460.00 | 6,540.00 | 6,340.00 | 6,450.00 | 6,450.00 | 51,973 |
| 2025-01-10 | 6,680.00 | 6,680.00 | 6,460.00 | 6,470.00 | 6,470.00 | 41,715 |
| 2025-01-09 | 6,670.00 | 6,730.00 | 6,480.00 | 6,610.00 | 6,610.00 | 57,395 |
| 2025-01-08 | 6,750.00 | 6,880.00 | 6,640.00 | 6,730.00 | 6,730.00 | 75,227 |
| 2025-01-07 | 6,870.00 | 7,150.00 | 6,750.00 | 6,920.00 | 6,920.00 | 146,469 |
| 2025-01-06 | 6,730.00 | 7,130.00 | 6,710.00 | 6,880.00 | 6,880.00 | 223,832 |
| 2025-01-03 | 5,950.00 | 6,850.00 | 5,950.00 | 6,600.00 | 6,600.00 | 317,748 |
| 2025-01-02 | 5,670.00 | 6,190.00 | 5,670.00 | 6,080.00 | 6,080.00 | 54,157 |
| 2024-12-30 | 5,550.00 | 5,780.00 | 5,550.00 | 5,720.00 | 5,720.00 | 26,063 |
| 2024-12-27 | 5,810.00 | 5,910.00 | 5,570.00 | 5,640.00 | 5,640.00 | 46,763 |
| 2024-12-26 | 6,040.00 | 6,200.00 | 5,880.00 | 5,880.00 | 5,880.00 | 45,103 |
| 2024-12-24 | 6,220.00 | 6,270.00 | 5,990.00 | 5,990.00 | 5,990.00 | 54,517 |
| 2024-12-23 | 6,080.00 | 6,320.00 | 6,030.00 | 6,220.00 | 6,220.00 | 60,643 |
| 2024-12-20 | 6,210.00 | 6,350.00 | 5,930.00 | 5,930.00 | 5,930.00 | 65,345 |
| 2024-12-19 | 6,500.00 | 6,530.00 | 6,220.00 | 6,220.00 | 6,220.00 | 71,354 |
| 2024-12-18 | 6,540.00 | 6,620.00 | 6,450.00 | 6,590.00 | 6,590.00 | 91,092 |
| 2024-12-17 | 6,480.00 | 6,600.00 | 6,400.00 | 6,590.00 | 6,590.00 | 141,128 |
| 2024-12-16 | 6,390.00 | 6,800.00 | 6,320.00 | 6,480.00 | 6,480.00 | 256,167 |
| 2024-12-13 | 7,090.00 | 7,300.00 | 6,180.00 | 6,250.00 | 6,250.00 | 912,748 |
| 2024-12-12 | 5,920.00 | 6,060.00 | 5,750.00 | 5,970.00 | 5,970.00 | 58,894 |
| 2024-12-11 | 5,560.00 | 5,900.00 | 5,560.00 | 5,890.00 | 5,890.00 | 57,582 |
| 2024-12-10 | 5,020.00 | 5,680.00 | 5,020.00 | 5,620.00 | 5,620.00 | 85,883 |
| 2024-12-09 | 5,560.00 | 5,690.00 | 5,010.00 | 5,020.00 | 5,020.00 | 169,794 |
| 2024-12-06 | 5,950.00 | 6,080.00 | 5,520.00 | 5,750.00 | 5,750.00 | 106,188 |
| 2024-12-05 | 6,400.00 | 6,400.00 | 5,950.00 | 5,950.00 | 5,950.00 | 50,297 |
| 2024-12-04 | 6,080.00 | 6,390.00 | 6,080.00 | 6,240.00 | 6,240.00 | 57,729 |
| 2024-12-03 | 6,290.00 | 6,680.00 | 6,290.00 | 6,400.00 | 6,400.00 | 74,830 |
| 2024-12-02 | 6,300.00 | 6,460.00 | 6,230.00 | 6,280.00 | 6,280.00 | 69,244 |
| 2024-11-29 | 6,250.00 | 6,680.00 | 6,020.00 | 6,300.00 | 6,300.00 | 162,746 |
| 2024-11-28 | 6,500.00 | 6,910.00 | 6,230.00 | 6,270.00 | 6,270.00 | 293,355 |
| 2024-11-27 | 6,180.00 | 6,370.00 | 6,110.00 | 6,320.00 | 6,320.00 | 66,157 |
| 2024-11-26 | 5,960.00 | 6,300.00 | 5,960.00 | 6,270.00 | 6,270.00 | 61,196 |
| 2024-11-25 | 5,790.00 | 6,190.00 | 5,780.00 | 6,090.00 | 6,090.00 | 126,270 |
| 2024-11-22 | 5,730.00 | 5,890.00 | 5,670.00 | 5,670.00 | 5,670.00 | 33,897 |
| 2024-11-21 | 5,820.00 | 5,890.00 | 5,740.00 | 5,760.00 | 5,760.00 | 37,660 |
| 2024-11-20 | 5,860.00 | 5,940.00 | 5,750.00 | 5,880.00 | 5,880.00 | 24,043 |
| 2024-11-19 | 5,820.00 | 6,000.00 | 5,800.00 | 5,820.00 | 5,820.00 | 57,997 |
| 2024-11-18 | 5,620.00 | 5,980.00 | 5,620.00 | 5,820.00 | 5,820.00 | 47,231 |
| 2024-11-15 | 5,530.00 | 5,800.00 | 5,350.00 | 5,620.00 | 5,620.00 | 81,392 |
| 2024-11-14 | 5,730.00 | 5,910.00 | 5,560.00 | 5,610.00 | 5,610.00 | 108,636 |
| 2024-11-13 | 5,920.00 | 6,150.00 | 5,800.00 | 5,820.00 | 5,820.00 | 103,084 |
| 2024-11-12 | 6,360.00 | 6,380.00 | 6,000.00 | 6,010.00 | 6,010.00 | 85,952 |
| 2024-11-11 | 6,630.00 | 6,860.00 | 6,380.00 | 6,380.00 | 6,380.00 | 65,720 |
| 2024-11-08 | 6,670.00 | 6,980.00 | 6,660.00 | 6,690.00 | 6,690.00 | 44,527 |
| 2024-11-07 | 6,710.00 | 6,850.00 | 6,530.00 | 6,700.00 | 6,700.00 | 77,989 |
| 2024-11-06 | 6,910.00 | 6,990.00 | 6,700.00 | 6,750.00 | 6,750.00 | 85,523 |
| 2024-11-05 | 6,620.00 | 7,040.00 | 6,610.00 | 6,850.00 | 6,850.00 | 195,113 |
| 2024-11-04 | 6,310.00 | 6,800.00 | 6,310.00 | 6,710.00 | 6,710.00 | 112,166 |
| 2024-11-01 | 6,440.00 | 6,630.00 | 6,230.00 | 6,310.00 | 6,310.00 | 71,274 |
| 2024-10-31 | 6,620.00 | 6,720.00 | 6,380.00 | 6,570.00 | 6,570.00 | 83,737 |
| 2024-10-30 | 6,750.00 | 6,880.00 | 6,650.00 | 6,750.00 | 6,750.00 | 78,294 |
| 2024-10-29 | 6,610.00 | 6,750.00 | 6,460.00 | 6,740.00 | 6,740.00 | 93,355 |
| 2024-10-28 | 6,530.00 | 6,720.00 | 6,510.00 | 6,660.00 | 6,660.00 | 64,324 |
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.