GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea · Delayed Price · Currency is KRW 460.00
+13.00 (2.91%)
At close: Mar 6, 2026
GIGALANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 451.00 | 474.00 | 437.00 | 460.00 | 460.00 | 2.91% | 263,856 |
| Mar 5, 2026 | 432.00 | 462.00 | 429.00 | 447.00 | 447.00 | 11.19% | 439,781 |
| Mar 4, 2026 | 430.00 | 443.00 | 400.00 | 402.00 | 402.00 | -12.42% | 765,909 |
| Mar 3, 2026 | 495.00 | 499.00 | 450.00 | 459.00 | 459.00 | -8.02% | 669,507 |
| Feb 27, 2026 | 493.00 | 525.00 | 492.00 | 499.00 | 499.00 | 1.42% | 1,036,300 |
| Feb 26, 2026 | 445.00 | 519.00 | 445.00 | 492.00 | 492.00 | 12.33% | 3,621,402 |
| Feb 25, 2026 | 457.00 | 457.00 | 416.00 | 438.00 | 438.00 | -4.16% | 1,440,931 |
| Feb 24, 2026 | 386.00 | 477.00 | 375.00 | 457.00 | 457.00 | 19.32% | 4,489,935 |
| Feb 23, 2026 | 376.00 | 390.00 | 358.00 | 383.00 | 383.00 | 1.86% | 981,436 |
| Feb 20, 2026 | 398.00 | 409.00 | 369.00 | 376.00 | 376.00 | -5.53% | 1,724,079 |
| Feb 19, 2026 | 426.00 | 463.00 | 397.00 | 398.00 | 398.00 | -6.35% | 1,160,251 |
| Feb 13, 2026 | 509.00 | 509.00 | 386.00 | 425.00 | 425.00 | -16.99% | 3,656,634 |
| Feb 12, 2026 | 520.00 | 525.00 | 507.00 | 512.00 | 512.00 | -2.48% | 302,724 |
| Feb 11, 2026 | 523.00 | 534.00 | 510.00 | 525.00 | 525.00 | 0.19% | 239,951 |
| Feb 10, 2026 | 524.00 | 530.00 | 515.00 | 524.00 | 524.00 | 0.19% | 138,739 |
| Feb 9, 2026 | 527.00 | 537.00 | 515.00 | 523.00 | 523.00 | 1.55% | 242,687 |
| Feb 6, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -2.09% | 462,276 |
| Feb 5, 2026 | 545.00 | 545.00 | 526.00 | 526.00 | 526.00 | -2.77% | 315,448 |
| Feb 4, 2026 | 543.00 | 550.00 | 532.00 | 541.00 | 541.00 | -0.37% | 281,408 |
| Feb 3, 2026 | 526.00 | 559.00 | 526.00 | 543.00 | 543.00 | 3.63% | 226,097 |
| Feb 2, 2026 | 543.00 | 543.00 | 517.00 | 524.00 | 524.00 | -3.50% | 320,221 |
| Jan 30, 2026 | 563.00 | 580.00 | 543.00 | 543.00 | 543.00 | -3.55% | 362,829 |
| Jan 29, 2026 | 572.00 | 578.00 | 553.00 | 563.00 | 563.00 | -1.57% | 307,763 |
| Jan 28, 2026 | 572.00 | 586.00 | 570.00 | 572.00 | 572.00 | - | 298,671 |
| Jan 27, 2026 | 595.00 | 595.00 | 563.00 | 572.00 | 572.00 | -0.69% | 306,483 |
| Jan 26, 2026 | 540.00 | 605.00 | 535.00 | 576.00 | 576.00 | 6.67% | 854,096 |
| Jan 23, 2026 | 551.00 | 559.00 | 535.00 | 540.00 | 540.00 | -2.00% | 313,480 |
| Jan 22, 2026 | 550.00 | 565.00 | 547.00 | 551.00 | 551.00 | 1.10% | 364,299 |
| Jan 21, 2026 | 553.00 | 561.00 | 540.00 | 545.00 | 545.00 | -1.45% | 265,941 |
| Jan 20, 2026 | 552.00 | 560.00 | 542.00 | 553.00 | 553.00 | 0.18% | 192,667 |
| Jan 19, 2026 | 525.00 | 561.00 | 525.00 | 552.00 | 552.00 | 4.94% | 380,186 |
| Jan 16, 2026 | 545.00 | 546.00 | 526.00 | 526.00 | 526.00 | -4.36% | 352,721 |
| Jan 15, 2026 | 560.00 | 567.00 | 532.00 | 550.00 | 550.00 | -1.79% | 286,453 |
| Jan 14, 2026 | 569.00 | 579.00 | 559.00 | 560.00 | 560.00 | -2.44% | 148,412 |
| Jan 13, 2026 | 569.00 | 620.00 | 559.00 | 574.00 | 574.00 | 0.88% | 491,355 |
| Jan 12, 2026 | 553.00 | 590.00 | 551.00 | 569.00 | 569.00 | 2.89% | 292,674 |
| Jan 9, 2026 | 544.00 | 572.00 | 537.00 | 553.00 | 553.00 | 1.65% | 249,459 |
| Jan 8, 2026 | 570.00 | 578.00 | 544.00 | 544.00 | 544.00 | -3.55% | 199,535 |
| Jan 7, 2026 | 587.00 | 587.00 | 564.00 | 564.00 | 564.00 | -3.92% | 312,025 |
| Jan 6, 2026 | 598.00 | 606.00 | 555.00 | 587.00 | 587.00 | -1.84% | 295,975 |
| Jan 5, 2026 | 595.00 | 640.00 | 585.00 | 598.00 | 598.00 | 2.22% | 802,671 |
| Jan 2, 2026 | 512.00 | 608.00 | 512.00 | 585.00 | 585.00 | 14.48% | 1,815,217 |
| Dec 30, 2025 | 497.00 | 511.00 | 497.00 | 511.00 | 511.00 | 2.82% | 92,199 |
| Dec 29, 2025 | 505.00 | 506.00 | 493.00 | 497.00 | 497.00 | -1.78% | 238,389 |
| Dec 26, 2025 | 532.00 | 535.00 | 499.00 | 506.00 | 506.00 | -3.25% | 361,888 |
| Dec 24, 2025 | 539.00 | 539.00 | 520.00 | 523.00 | 523.00 | -1.69% | 167,397 |
| Dec 23, 2025 | 539.00 | 549.00 | 508.00 | 532.00 | 532.00 | -1.30% | 173,550 |
| Dec 22, 2025 | 547.00 | 557.00 | 521.00 | 539.00 | 539.00 | -1.46% | 290,500 |
| Dec 19, 2025 | 550.00 | 556.00 | 544.00 | 547.00 | 547.00 | -0.18% | 135,575 |
| Dec 18, 2025 | 548.00 | 561.00 | 548.00 | 548.00 | 548.00 | -1.44% | 156,700 |