GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea · Delayed Price · Currency is KRW 7,340.00
+190.00 (2.66%)
At close: Jul 31, 2026
GIGALANE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,430.00 | 8,070.00 | 7,330.00 | 7,340.00 | 7,340.00 | 2.66% | 996,357 |
| Jul 30, 2026 | 6,000.00 | 7,840.00 | 5,990.00 | 7,150.00 | 7,150.00 | 13.67% | 1,689,875 |
| Jul 29, 2026 | 6,710.00 | 7,200.00 | 5,590.00 | 6,290.00 | 6,290.00 | -5.84% | 264,110 |
| Jul 28, 2026 | 7,360.00 | 7,360.00 | 6,540.00 | 6,680.00 | 6,680.00 | -10.58% | 362,144 |
| Jul 27, 2026 | 8,100.00 | 8,790.00 | 7,340.00 | 7,470.00 | 7,470.00 | -4.35% | 726,215 |
| Jul 24, 2026 | 8,630.00 | 8,630.00 | 7,580.00 | 7,810.00 | 7,810.00 | -9.71% | 501,565 |
| Jul 23, 2026 | 9,350.00 | 9,560.00 | 8,400.00 | 8,650.00 | 8,650.00 | -6.99% | 927,344 |
| Jul 22, 2026 | 9,870.00 | 10,830.00 | 8,730.00 | 9,300.00 | 9,300.00 | -1.38% | 2,261,264 |
| Jul 21, 2026 | 13,100.00 | 13,740.00 | 9,200.00 | 9,430.00 | 9,430.00 | -27.41% | 2,413,980 |
| Jul 20, 2026 | 11,250.00 | 14,400.00 | 11,240.00 | 12,990.00 | 12,990.00 | 15.06% | 5,887,245 |
| Jul 16, 2026 | 12,190.00 | 14,950.00 | 10,750.00 | 11,290.00 | 11,290.00 | -3.75% | 7,229,261 |
| Jul 15, 2026 | 9,520.00 | 11,730.00 | 9,450.00 | 11,730.00 | 11,730.00 | 29.90% | 2,965,125 |
| Jul 14, 2026 | 9,000.00 | 9,890.00 | 7,900.00 | 9,030.00 | 9,030.00 | 16.37% | 4,562,151 |
| Jul 13, 2026 | 6,700.00 | 7,760.00 | 6,700.00 | 7,760.00 | 7,760.00 | 29.98% | 2,847,612 |
| Jul 10, 2026 | 4,700.00 | 5,970.00 | 4,695.00 | 5,970.00 | 5,970.00 | 29.92% | 352,744 |
| Jul 9, 2026 | 4,360.00 | 4,795.00 | 4,360.00 | 4,595.00 | 4,595.00 | 4.55% | 162,785 |
| Jul 8, 2026 | 4,680.00 | 4,900.00 | 4,395.00 | 4,395.00 | 4,395.00 | -10.31% | 102,894 |
| Jul 7, 2026 | 4,970.00 | 5,180.00 | 4,780.00 | 4,900.00 | 4,900.00 | -2.97% | 151,436 |
| Jul 6, 2026 | 5,320.00 | 5,480.00 | 4,965.00 | 5,050.00 | 5,050.00 | -7.85% | 184,222 |
| Jul 3, 2026 | 5,240.00 | 5,500.00 | 4,995.00 | 5,480.00 | 5,480.00 | 3.40% | 200,224 |
| Jul 2, 2026 | 6,110.00 | 6,190.00 | 5,230.00 | 5,300.00 | 5,300.00 | -15.20% | 301,043 |
| Jul 1, 2026 | 6,100.00 | 6,860.00 | 5,800.00 | 6,250.00 | 6,250.00 | 1.46% | 548,306 |
| Jun 30, 2026 | 7,550.00 | 7,660.00 | 6,080.00 | 6,160.00 | 6,160.00 | -20.72% | 635,507 |
| Jun 29, 2026 | 9,500.00 | 9,850.00 | 7,230.00 | 7,770.00 | 7,770.00 | -21.75% | 639,431 |
| Jun 9, 2026 | 10,600.00 | 11,700.00 | 9,720.00 | 9,930.00 | 9,930.00 | -2.84% | 714,968 |
| Jun 8, 2026 | 10,250.00 | 10,560.00 | 9,250.00 | 10,220.00 | 10,220.00 | -7.34% | 330,971 |
| Jun 5, 2026 | 11,860.00 | 11,880.00 | 10,680.00 | 11,030.00 | 11,030.00 | -5.81% | 271,975 |
| Jun 4, 2026 | 11,390.00 | 12,730.00 | 10,760.00 | 11,710.00 | 11,710.00 | 2.72% | 556,830 |
| Jun 2, 2026 | 11,900.00 | 11,900.00 | 10,800.00 | 11,400.00 | 11,400.00 | -4.20% | 419,487 |
| Jun 1, 2026 | 12,910.00 | 13,500.00 | 11,650.00 | 11,900.00 | 11,900.00 | -7.82% | 464,026 |
| May 29, 2026 | 14,200.00 | 14,780.00 | 12,770.00 | 12,910.00 | 12,910.00 | -7.79% | 568,268 |
| May 28, 2026 | 15,170.00 | 16,680.00 | 13,300.00 | 14,000.00 | 14,000.00 | -7.28% | 1,546,556 |
| May 27, 2026 | 15,210.00 | 19,420.00 | 14,940.00 | 15,100.00 | 15,100.00 | 1.07% | 6,508,460 |
| May 26, 2026 | 14,730.00 | 16,000.00 | 14,200.00 | 14,940.00 | 14,940.00 | 2.47% | 1,835,414 |
| May 22, 2026 | 13,030.00 | 16,140.00 | 13,020.00 | 14,580.00 | 14,580.00 | 7.28% | 3,736,742 |
| May 21, 2026 | 15,220.00 | 15,890.00 | 13,420.00 | 13,590.00 | 13,590.00 | -9.22% | 1,607,252 |
| May 20, 2026 | 15,000.00 | 18,400.00 | 14,010.00 | 14,970.00 | 14,970.00 | -1.64% | 3,277,772 |
| May 19, 2026 | 15,950.00 | 16,470.00 | 15,000.00 | 15,220.00 | 15,220.00 | -4.58% | 245,375 |
| May 18, 2026 | 16,100.00 | 16,500.00 | 15,000.00 | 15,950.00 | 15,950.00 | -2.45% | 266,840 |
| May 15, 2026 | 18,870.00 | 19,200.00 | 16,100.00 | 16,350.00 | 16,350.00 | -13.22% | 515,481 |
| May 14, 2026 | 20,900.00 | 20,900.00 | 18,570.00 | 18,840.00 | 18,840.00 | -6.50% | 445,470 |
| May 13, 2026 | 19,780.00 | 21,750.00 | 18,810.00 | 20,150.00 | 20,150.00 | 1.92% | 997,325 |
| May 12, 2026 | 21,800.00 | 22,150.00 | 17,670.00 | 19,770.00 | 19,770.00 | -4.49% | 646,238 |
| May 11, 2026 | 18,600.00 | 21,700.00 | 17,990.00 | 20,700.00 | 20,700.00 | 15.06% | 1,947,011 |
| May 8, 2026 | 18,250.00 | 19,100.00 | 17,080.00 | 17,990.00 | 17,990.00 | -1.26% | 576,458 |
| May 7, 2026 | 19,120.00 | 20,950.00 | 18,100.00 | 18,220.00 | 18,220.00 | -2.51% | 1,020,573 |
| May 6, 2026 | 20,700.00 | 20,850.00 | 18,370.00 | 18,690.00 | 18,690.00 | -9.05% | 874,081 |
| May 4, 2026 | 20,900.00 | 21,900.00 | 19,910.00 | 20,550.00 | 20,550.00 | -0.72% | 744,260 |
| Apr 30, 2026 | 22,850.00 | 23,000.00 | 20,250.00 | 20,700.00 | 20,700.00 | -7.17% | 622,341 |
| Apr 29, 2026 | 23,000.00 | 23,850.00 | 22,050.00 | 22,300.00 | 22,300.00 | -5.11% | 482,289 |