Gigalane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 2,160.00 | 2,245.00 | 2,150.00 | 2,200.00 | 22,000.00 | 62,046 |
| 2022-04-26 | 2,200.00 | 2,305.00 | 2,200.00 | 2,230.00 | 22,300.00 | 110,261 |
| 2022-04-25 | 2,195.00 | 2,310.00 | 2,140.00 | 2,205.00 | 22,050.00 | 125,464 |
| 2022-04-22 | 2,230.00 | 2,275.00 | 2,210.00 | 2,230.00 | 22,300.00 | 46,861 |
| 2022-04-21 | 2,240.00 | 2,300.00 | 2,200.00 | 2,255.00 | 22,550.00 | 140,376 |
| 2022-04-20 | 2,200.00 | 2,250.00 | 2,160.00 | 2,235.00 | 22,350.00 | 70,284 |
| 2022-04-19 | 2,135.00 | 2,215.00 | 2,135.00 | 2,200.00 | 22,000.00 | 50,589 |
| 2022-04-18 | 2,145.00 | 2,190.00 | 2,125.00 | 2,125.00 | 21,250.00 | 35,086 |
| 2022-04-15 | 2,165.00 | 2,180.00 | 2,125.00 | 2,135.00 | 21,350.00 | 38,198 |
| 2022-04-14 | 2,175.00 | 2,205.00 | 2,150.00 | 2,165.00 | 21,650.00 | 37,385 |
| 2022-04-13 | 2,150.00 | 2,190.00 | 2,130.00 | 2,150.00 | 21,500.00 | 37,319 |
| 2022-04-12 | 2,240.00 | 2,240.00 | 2,090.00 | 2,135.00 | 21,350.00 | 64,548 |
| 2022-04-11 | 2,210.00 | 2,255.00 | 2,175.00 | 2,225.00 | 22,250.00 | 28,631 |
| 2022-04-08 | 2,175.00 | 2,245.00 | 2,165.00 | 2,230.00 | 22,300.00 | 39,329 |
| 2022-04-07 | 2,150.00 | 2,200.00 | 2,135.00 | 2,190.00 | 21,900.00 | 30,883 |
| 2022-04-06 | 2,215.00 | 2,250.00 | 2,160.00 | 2,190.00 | 21,900.00 | 66,599 |
| 2022-04-05 | 2,220.00 | 2,300.00 | 2,215.00 | 2,230.00 | 22,300.00 | 58,709 |
| 2022-04-04 | 2,210.00 | 2,235.00 | 2,190.00 | 2,235.00 | 22,350.00 | 29,266 |
| 2022-04-01 | 2,255.00 | 2,255.00 | 2,195.00 | 2,210.00 | 22,100.00 | 64,377 |
| 2022-03-31 | 2,215.00 | 2,275.00 | 2,190.00 | 2,270.00 | 22,700.00 | 111,953 |
| 2022-03-30 | 2,095.00 | 2,245.00 | 2,070.00 | 2,225.00 | 22,250.00 | 218,356 |
| 2022-03-29 | 2,095.00 | 2,120.00 | 2,030.00 | 2,055.00 | 20,550.00 | 65,920 |
| 2022-03-28 | 2,050.00 | 2,120.00 | 2,020.00 | 2,090.00 | 20,900.00 | 63,256 |
| 2022-03-25 | 2,030.00 | 2,050.00 | 2,010.00 | 2,035.00 | 20,350.00 | 20,188 |
| 2022-03-24 | 2,030.00 | 2,040.00 | 2,020.00 | 2,025.00 | 20,250.00 | 16,257 |
| 2022-03-23 | 2,035.00 | 2,050.00 | 2,020.00 | 2,040.00 | 20,400.00 | 25,253 |
| 2022-03-22 | 2,035.00 | 2,040.00 | 2,015.00 | 2,025.00 | 20,250.00 | 11,900 |
| 2022-03-21 | 2,075.00 | 2,075.00 | 2,025.00 | 2,025.00 | 20,250.00 | 21,456 |
| 2022-03-18 | 2,075.00 | 2,085.00 | 2,020.00 | 2,070.00 | 20,700.00 | 40,314 |
| 2022-03-17 | 2,065.00 | 2,105.00 | 2,060.00 | 2,070.00 | 20,700.00 | 28,744 |
| 2022-03-16 | 2,045.00 | 2,050.00 | 2,010.00 | 2,040.00 | 20,400.00 | 21,406 |
| 2022-03-15 | 2,040.00 | 2,045.00 | 2,005.00 | 2,020.00 | 20,200.00 | 10,868 |
| 2022-03-14 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 20,100.00 | 26,000 |
| 2022-03-11 | 2,020.00 | 2,050.00 | 2,005.00 | 2,040.00 | 20,400.00 | 22,089 |
| 2022-03-10 | 2,035.00 | 2,070.00 | 2,030.00 | 2,030.00 | 20,300.00 | 13,566 |
| 2022-03-08 | 2,020.00 | 2,040.00 | 1,985.00 | 2,015.00 | 20,150.00 | 13,315 |
| 2022-03-07 | 2,055.00 | 2,085.00 | 2,010.00 | 2,030.00 | 20,300.00 | 18,384 |
| 2022-03-04 | 2,100.00 | 2,105.00 | 2,055.00 | 2,085.00 | 20,850.00 | 22,640 |
| 2022-03-03 | 2,070.00 | 2,110.00 | 2,065.00 | 2,075.00 | 20,750.00 | 18,449 |
| 2022-03-02 | 2,035.00 | 2,105.00 | 2,035.00 | 2,060.00 | 20,600.00 | 20,465 |
| 2022-02-28 | 2,040.00 | 2,080.00 | 2,040.00 | 2,045.00 | 20,450.00 | 21,890 |
| 2022-02-25 | 2,080.00 | 2,080.00 | 2,030.00 | 2,035.00 | 20,350.00 | 12,142 |
| 2022-02-24 | 2,060.00 | 2,080.00 | 2,020.00 | 2,020.00 | 20,200.00 | 34,752 |
| 2022-02-23 | 2,070.00 | 2,085.00 | 2,045.00 | 2,080.00 | 20,800.00 | 16,698 |
| 2022-02-22 | 2,040.00 | 2,105.00 | 2,035.00 | 2,065.00 | 20,650.00 | 33,774 |
| 2022-02-21 | 2,055.00 | 2,150.00 | 2,020.00 | 2,100.00 | 21,000.00 | 33,767 |
| 2022-02-18 | 2,040.00 | 2,110.00 | 2,030.00 | 2,090.00 | 20,900.00 | 20,667 |
| 2022-02-17 | 2,095.00 | 2,145.00 | 2,065.00 | 2,090.00 | 20,900.00 | 30,747 |
| 2022-02-16 | 2,110.00 | 2,150.00 | 2,090.00 | 2,130.00 | 21,300.00 | 35,448 |
| 2022-02-15 | 2,020.00 | 2,120.00 | 1,980.00 | 2,070.00 | 20,700.00 | 38,940 |
| 2022-02-14 | 2,040.00 | 2,085.00 | 1,990.00 | 2,005.00 | 20,050.00 | 30,541 |
| 2022-02-11 | 2,070.00 | 2,140.00 | 2,070.00 | 2,100.00 | 21,000.00 | 53,660 |
| 2022-02-10 | 2,055.00 | 2,140.00 | 2,015.00 | 2,115.00 | 21,150.00 | 66,092 |
| 2022-02-09 | 2,055.00 | 2,055.00 | 2,010.00 | 2,040.00 | 20,400.00 | 27,548 |
| 2022-02-08 | 2,070.00 | 2,100.00 | 2,005.00 | 2,035.00 | 20,350.00 | 93,522 |
| 2022-02-07 | 2,140.00 | 2,140.00 | 2,045.00 | 2,080.00 | 20,800.00 | 59,105 |
| 2022-02-04 | 2,140.00 | 2,165.00 | 2,100.00 | 2,140.00 | 21,400.00 | 28,821 |
| 2022-02-03 | 2,185.00 | 2,200.00 | 2,135.00 | 2,155.00 | 21,550.00 | 34,528 |
| 2022-01-28 | 2,100.00 | 2,140.00 | 2,010.00 | 2,125.00 | 21,250.00 | 42,876 |
| 2022-01-27 | 2,180.00 | 2,200.00 | 1,965.00 | 2,070.00 | 20,700.00 | 67,006 |
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.