GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea · Delayed Price · Currency is KRW 491.00
+4.00 (0.82%)
Last updated: Sep 17, 2025, 2:38 PM KST
GIGALANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 487.00 | 494.00 | 485.00 | 487.00 | 487.00 | 0.21% | 165,456 |
| Sep 15, 2025 | 497.00 | 502.00 | 485.00 | 486.00 | 486.00 | 0.21% | 195,627 |
| Sep 12, 2025 | 482.00 | 489.00 | 476.00 | 485.00 | 485.00 | 0.62% | 178,875 |
| Sep 11, 2025 | 483.00 | 490.00 | 476.00 | 482.00 | 482.00 | -0.21% | 345,910 |
| Sep 10, 2025 | 483.00 | 484.00 | 479.00 | 483.00 | 483.00 | 0.84% | 87,886 |
| Sep 9, 2025 | 477.00 | 488.00 | 475.00 | 479.00 | 479.00 | -0.62% | 71,555 |
| Sep 8, 2025 | 482.00 | 484.00 | 478.00 | 482.00 | 482.00 | - | 36,473 |
| Sep 5, 2025 | 488.00 | 488.00 | 472.00 | 482.00 | 482.00 | 0.42% | 54,511 |
| Sep 4, 2025 | 470.00 | 480.00 | 469.00 | 480.00 | 480.00 | 2.13% | 71,378 |
| Sep 3, 2025 | 461.00 | 476.00 | 459.00 | 470.00 | 470.00 | 1.51% | 102,371 |
| Sep 2, 2025 | 459.00 | 470.00 | 459.00 | 463.00 | 463.00 | 0.22% | 44,348 |
| Sep 1, 2025 | 477.00 | 477.00 | 460.00 | 462.00 | 462.00 | -1.70% | 62,404 |
| Aug 29, 2025 | 474.00 | 480.00 | 470.00 | 470.00 | 470.00 | -0.84% | 24,072 |
| Aug 28, 2025 | 468.00 | 476.00 | 468.00 | 474.00 | 474.00 | 1.28% | 55,946 |
| Aug 27, 2025 | 470.00 | 475.00 | 467.00 | 468.00 | 468.00 | 0.21% | 61,775 |
| Aug 26, 2025 | 467.00 | 473.00 | 463.00 | 467.00 | 467.00 | - | 71,756 |
| Aug 25, 2025 | 466.00 | 478.00 | 466.00 | 467.00 | 467.00 | -0.85% | 112,061 |
| Aug 22, 2025 | 471.00 | 484.00 | 468.00 | 471.00 | 471.00 | - | 42,558 |
| Aug 21, 2025 | 472.00 | 480.00 | 466.00 | 471.00 | 471.00 | -0.21% | 53,640 |
| Aug 20, 2025 | 470.00 | 480.00 | 461.00 | 472.00 | 472.00 | 0.43% | 92,988 |
| Aug 19, 2025 | 464.00 | 487.00 | 461.00 | 470.00 | 470.00 | - | 89,807 |
| Aug 18, 2025 | 480.00 | 483.00 | 470.00 | 470.00 | 470.00 | -2.08% | 94,372 |
| Aug 14, 2025 | 483.00 | 490.00 | 480.00 | 480.00 | 480.00 | -0.62% | 127,080 |
| Aug 13, 2025 | 484.00 | 490.00 | 481.00 | 483.00 | 483.00 | -0.21% | 76,005 |
| Aug 12, 2025 | 487.00 | 493.00 | 482.00 | 484.00 | 484.00 | -0.62% | 134,826 |
| Aug 11, 2025 | 490.00 | 492.00 | 480.00 | 487.00 | 487.00 | 0.83% | 160,068 |
| Aug 8, 2025 | 478.00 | 485.00 | 473.00 | 483.00 | 483.00 | 2.11% | 239,433 |
| Aug 7, 2025 | 467.00 | 541.00 | 467.00 | 473.00 | 473.00 | 0.21% | 2,831,038 |
| Aug 6, 2025 | 466.00 | 489.00 | 465.00 | 472.00 | 472.00 | 1.29% | 88,466 |
| Aug 5, 2025 | 467.00 | 477.00 | 466.00 | 466.00 | 466.00 | -0.21% | 97,412 |
| Aug 4, 2025 | 452.00 | 495.00 | 452.00 | 467.00 | 467.00 | 2.19% | 173,257 |
| Aug 1, 2025 | 470.00 | 474.00 | 442.00 | 457.00 | 457.00 | -2.77% | 379,222 |
| Jul 31, 2025 | 476.00 | 480.00 | 470.00 | 470.00 | 470.00 | -2.08% | 138,662 |
| Jul 30, 2025 | 470.00 | 484.00 | 470.00 | 480.00 | 480.00 | 1.48% | 119,227 |
| Jul 29, 2025 | 478.00 | 480.00 | 470.00 | 473.00 | 473.00 | -1.05% | 193,927 |
| Jul 28, 2025 | 485.00 | 485.00 | 478.00 | 478.00 | 478.00 | -1.44% | 187,654 |
| Jul 25, 2025 | 484.00 | 491.00 | 480.00 | 485.00 | 485.00 | - | 105,842 |
| Jul 24, 2025 | 489.00 | 491.00 | 485.00 | 485.00 | 485.00 | -0.82% | 64,830 |
| Jul 23, 2025 | 491.00 | 493.00 | 485.00 | 489.00 | 489.00 | -0.41% | 123,156 |
| Jul 22, 2025 | 497.00 | 501.00 | 490.00 | 491.00 | 491.00 | -1.21% | 149,598 |
| Jul 21, 2025 | 494.00 | 499.00 | 494.00 | 497.00 | 497.00 | 0.20% | 73,325 |
| Jul 18, 2025 | 496.00 | 501.00 | 494.00 | 496.00 | 496.00 | - | 86,404 |
| Jul 17, 2025 | 497.00 | 502.00 | 496.00 | 496.00 | 496.00 | -1.00% | 181,550 |
| Jul 16, 2025 | 499.00 | 507.00 | 494.00 | 501.00 | 501.00 | 0.40% | 83,797 |
| Jul 15, 2025 | 498.00 | 504.00 | 495.00 | 499.00 | 499.00 | -0.20% | 162,301 |
| Jul 14, 2025 | 507.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 250,190 |
| Jul 11, 2025 | 508.00 | 517.00 | 504.00 | 510.00 | 510.00 | -0.20% | 216,994 |
| Jul 10, 2025 | 510.00 | 518.00 | 506.00 | 511.00 | 511.00 | -0.39% | 128,791 |
| Jul 9, 2025 | 512.00 | 516.00 | 509.00 | 513.00 | 513.00 | 0.20% | 113,716 |
| Jul 8, 2025 | 510.00 | 519.00 | 508.00 | 512.00 | 512.00 | - | 95,080 |