GiantStep Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,690.00 | 6,880.00 | 6,510.00 | 6,590.00 | 6,590.00 | 81,177 |
| 2024-10-24 | 6,710.00 | 6,830.00 | 6,620.00 | 6,680.00 | 6,680.00 | 82,041 |
| 2024-10-23 | 6,760.00 | 7,010.00 | 6,680.00 | 6,840.00 | 6,840.00 | 112,371 |
| 2024-10-22 | 7,410.00 | 7,480.00 | 6,840.00 | 6,840.00 | 6,840.00 | 279,144 |
| 2024-10-21 | 7,610.00 | 7,690.00 | 7,400.00 | 7,550.00 | 7,550.00 | 208,016 |
| 2024-10-18 | 8,060.00 | 8,850.00 | 7,630.00 | 7,730.00 | 7,730.00 | 2,112,298 |
| 2024-10-17 | 7,460.00 | 8,860.00 | 7,450.00 | 8,180.00 | 8,180.00 | 5,536,730 |
| 2024-10-16 | 7,790.00 | 7,800.00 | 7,370.00 | 7,540.00 | 7,540.00 | 160,349 |
| 2024-10-15 | 8,170.00 | 8,190.00 | 7,780.00 | 7,790.00 | 7,790.00 | 210,649 |
| 2024-10-14 | 7,610.00 | 8,240.00 | 7,450.00 | 8,000.00 | 8,000.00 | 1,061,975 |
| 2024-10-11 | 7,900.00 | 7,910.00 | 7,650.00 | 7,660.00 | 7,660.00 | 186,012 |
| 2024-10-10 | 8,060.00 | 8,100.00 | 7,760.00 | 7,980.00 | 7,980.00 | 201,487 |
| 2024-10-08 | 7,960.00 | 8,190.00 | 7,860.00 | 8,140.00 | 8,140.00 | 348,389 |
| 2024-10-07 | 8,240.00 | 8,410.00 | 7,980.00 | 7,980.00 | 7,980.00 | 575,308 |
| 2024-10-04 | 8,440.00 | 8,650.00 | 8,180.00 | 8,260.00 | 8,260.00 | 499,917 |
| 2024-10-02 | 8,500.00 | 9,240.00 | 8,380.00 | 8,390.00 | 8,390.00 | 3,549,523 |
| 2024-09-30 | 8,560.00 | 9,650.00 | 8,500.00 | 8,560.00 | 8,560.00 | 9,344,807 |
| 2024-09-27 | 6,590.00 | 8,420.00 | 6,530.00 | 8,420.00 | 8,420.00 | 5,200,925 |
| 2024-09-26 | 6,160.00 | 6,490.00 | 6,160.00 | 6,480.00 | 6,480.00 | 58,942 |
| 2024-09-25 | 6,220.00 | 6,280.00 | 6,140.00 | 6,140.00 | 6,140.00 | 35,031 |
| 2024-09-24 | 6,060.00 | 6,170.00 | 5,990.00 | 6,170.00 | 6,170.00 | 28,208 |
| 2024-09-23 | 6,090.00 | 6,220.00 | 5,950.00 | 6,000.00 | 6,000.00 | 29,071 |
| 2024-09-20 | 6,220.00 | 6,250.00 | 6,040.00 | 6,090.00 | 6,090.00 | 38,984 |
| 2024-09-19 | 6,170.00 | 6,220.00 | 6,030.00 | 6,100.00 | 6,100.00 | 17,048 |
| 2024-09-13 | 6,250.00 | 6,250.00 | 6,070.00 | 6,160.00 | 6,160.00 | 16,507 |
| 2024-09-12 | 6,020.00 | 6,250.00 | 6,020.00 | 6,160.00 | 6,160.00 | 36,299 |
| 2024-09-11 | 5,920.00 | 6,100.00 | 5,910.00 | 5,940.00 | 5,940.00 | 29,507 |
| 2024-09-10 | 6,080.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,910.00 | 29,561 |
| 2024-09-09 | 5,900.00 | 6,030.00 | 5,750.00 | 5,990.00 | 5,990.00 | 35,545 |
| 2024-09-06 | 6,200.00 | 6,290.00 | 5,920.00 | 5,950.00 | 5,950.00 | 43,702 |
| 2024-09-05 | 6,230.00 | 6,720.00 | 6,160.00 | 6,200.00 | 6,200.00 | 51,522 |
| 2024-09-04 | 6,280.00 | 6,360.00 | 6,150.00 | 6,210.00 | 6,210.00 | 57,284 |
| 2024-09-03 | 6,680.00 | 6,770.00 | 6,560.00 | 6,560.00 | 6,560.00 | 21,439 |
| 2024-09-02 | 6,810.00 | 6,910.00 | 6,650.00 | 6,650.00 | 6,650.00 | 33,914 |
| 2024-08-30 | 6,730.00 | 6,910.00 | 6,730.00 | 6,810.00 | 6,810.00 | 29,095 |
| 2024-08-29 | 6,730.00 | 6,870.00 | 6,700.00 | 6,730.00 | 6,730.00 | 35,886 |
| 2024-08-28 | 7,060.00 | 7,140.00 | 6,860.00 | 6,860.00 | 6,860.00 | 44,304 |
| 2024-08-27 | 6,770.00 | 7,440.00 | 6,670.00 | 7,080.00 | 7,080.00 | 156,241 |
| 2024-08-26 | 7,000.00 | 7,130.00 | 6,770.00 | 6,770.00 | 6,770.00 | 70,542 |
| 2024-08-23 | 6,910.00 | 7,020.00 | 6,820.00 | 6,960.00 | 6,960.00 | 23,616 |
| 2024-08-22 | 7,200.00 | 7,350.00 | 6,930.00 | 6,970.00 | 6,970.00 | 83,902 |
| 2024-08-21 | 7,000.00 | 7,160.00 | 6,800.00 | 7,050.00 | 7,050.00 | 45,830 |
| 2024-08-20 | 6,850.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 45,598 |
| 2024-08-19 | 6,680.00 | 6,900.00 | 6,640.00 | 6,790.00 | 6,790.00 | 43,783 |
| 2024-08-16 | 6,750.00 | 6,880.00 | 6,600.00 | 6,720.00 | 6,720.00 | 23,942 |
| 2024-08-14 | 6,700.00 | 6,850.00 | 6,590.00 | 6,680.00 | 6,680.00 | 34,994 |
| 2024-08-13 | 6,760.00 | 6,780.00 | 6,500.00 | 6,570.00 | 6,570.00 | 33,913 |
| 2024-08-12 | 6,930.00 | 6,930.00 | 6,650.00 | 6,750.00 | 6,750.00 | 25,629 |
| 2024-08-09 | 6,480.00 | 6,850.00 | 6,480.00 | 6,690.00 | 6,690.00 | 66,542 |
| 2024-08-08 | 6,500.00 | 6,590.00 | 6,330.00 | 6,390.00 | 6,390.00 | 41,588 |
| 2024-08-07 | 6,290.00 | 6,920.00 | 6,260.00 | 6,570.00 | 6,570.00 | 79,864 |
| 2024-08-06 | 6,000.00 | 6,350.00 | 6,000.00 | 6,300.00 | 6,300.00 | 66,013 |
| 2024-08-05 | 7,060.00 | 7,060.00 | 5,820.00 | 6,000.00 | 6,000.00 | 153,579 |
| 2024-08-02 | 7,290.00 | 7,350.00 | 7,100.00 | 7,100.00 | 7,100.00 | 63,300 |
| 2024-08-01 | 7,030.00 | 7,950.00 | 7,030.00 | 7,480.00 | 7,480.00 | 347,154 |
| 2024-07-31 | 7,000.00 | 7,140.00 | 6,790.00 | 6,970.00 | 6,970.00 | 55,207 |
| 2024-07-30 | 7,500.00 | 7,500.00 | 6,990.00 | 6,990.00 | 6,990.00 | 65,489 |
| 2024-07-29 | 7,280.00 | 7,500.00 | 7,180.00 | 7,340.00 | 7,340.00 | 28,106 |
| 2024-07-26 | 7,390.00 | 7,400.00 | 7,160.00 | 7,260.00 | 7,260.00 | 43,318 |
| 2024-07-25 | 7,310.00 | 7,510.00 | 7,040.00 | 7,250.00 | 7,250.00 | 84,589 |
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.