GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea · Delayed Price · Currency is KRW 1,291.00
-109.00 (-7.79%)
At close: May 29, 2026
GIGALANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,420.00 | 1,478.00 | 1,277.00 | 1,291.00 | 1,291.00 | -7.79% | 5,682,685 |
| May 28, 2026 | 1,517.00 | 1,668.00 | 1,330.00 | 1,400.00 | 1,400.00 | -7.28% | 15,417,220 |
| May 27, 2026 | 1,521.00 | 1,942.00 | 1,494.00 | 1,510.00 | 1,510.00 | 1.07% | 64,942,021 |
| May 26, 2026 | 1,473.00 | 1,600.00 | 1,420.00 | 1,494.00 | 1,494.00 | 2.47% | 18,354,140 |
| May 22, 2026 | 1,303.00 | 1,614.00 | 1,302.00 | 1,458.00 | 1,458.00 | 7.28% | 37,160,361 |
| May 21, 2026 | 1,522.00 | 1,589.00 | 1,342.00 | 1,359.00 | 1,359.00 | -9.22% | 16,072,520 |
| May 20, 2026 | 1,500.00 | 1,840.00 | 1,401.00 | 1,497.00 | 1,497.00 | -1.64% | 32,703,368 |
| May 19, 2026 | 1,595.00 | 1,647.00 | 1,500.00 | 1,522.00 | 1,522.00 | -4.58% | 2,453,750 |
| May 18, 2026 | 1,610.00 | 1,650.00 | 1,500.00 | 1,595.00 | 1,595.00 | -2.45% | 2,668,401 |
| May 15, 2026 | 1,887.00 | 1,920.00 | 1,610.00 | 1,635.00 | 1,635.00 | -13.22% | 5,154,814 |
| May 14, 2026 | 2,090.00 | 2,090.00 | 1,857.00 | 1,884.00 | 1,884.00 | -6.50% | 4,454,704 |
| May 13, 2026 | 1,978.00 | 2,175.00 | 1,881.00 | 2,015.00 | 2,015.00 | 1.92% | 9,973,254 |
| May 12, 2026 | 2,180.00 | 2,215.00 | 1,767.00 | 1,977.00 | 1,977.00 | -4.49% | 6,462,388 |
| May 11, 2026 | 1,860.00 | 2,170.00 | 1,799.00 | 2,070.00 | 2,070.00 | 15.06% | 19,470,110 |
| May 8, 2026 | 1,825.00 | 1,910.00 | 1,708.00 | 1,799.00 | 1,799.00 | -1.26% | 5,764,588 |
| May 7, 2026 | 1,912.00 | 2,095.00 | 1,810.00 | 1,822.00 | 1,822.00 | -2.51% | 10,205,730 |
| May 6, 2026 | 2,070.00 | 2,085.00 | 1,837.00 | 1,869.00 | 1,869.00 | -9.05% | 8,740,812 |
| May 4, 2026 | 2,090.00 | 2,190.00 | 1,991.00 | 2,055.00 | 2,055.00 | -0.72% | 7,442,602 |
| Apr 30, 2026 | 2,285.00 | 2,300.00 | 2,025.00 | 2,070.00 | 2,070.00 | -7.17% | 6,223,417 |
| Apr 29, 2026 | 2,300.00 | 2,385.00 | 2,205.00 | 2,230.00 | 2,230.00 | -5.11% | 4,822,896 |
| Apr 28, 2026 | 2,470.00 | 2,555.00 | 2,330.00 | 2,350.00 | 2,350.00 | -5.24% | 7,244,883 |
| Apr 27, 2026 | 2,420.00 | 2,665.00 | 2,200.00 | 2,480.00 | 2,480.00 | 2.27% | 18,830,710 |
| Apr 24, 2026 | 2,565.00 | 2,690.00 | 2,405.00 | 2,425.00 | 2,425.00 | -5.64% | 14,766,300 |
| Apr 23, 2026 | 2,465.00 | 2,850.00 | 2,220.00 | 2,570.00 | 2,570.00 | 12.72% | 46,607,780 |
| Apr 22, 2026 | 2,435.00 | 2,455.00 | 2,230.00 | 2,280.00 | 2,280.00 | -6.37% | 7,828,927 |
| Apr 21, 2026 | 2,590.00 | 2,740.00 | 2,340.00 | 2,435.00 | 2,435.00 | -7.77% | 20,068,910 |
| Apr 20, 2026 | 2,865.00 | 2,975.00 | 2,500.00 | 2,640.00 | 2,640.00 | 1.54% | 34,583,600 |
| Apr 17, 2026 | 2,010.00 | 2,600.00 | 1,740.00 | 2,600.00 | 2,600.00 | 30.00% | 79,261,760 |
| Apr 16, 2026 | 2,925.00 | 3,090.00 | 2,000.00 | 2,000.00 | 2,000.00 | -29.95% | 29,361,680 |
| Apr 15, 2026 | 3,065.00 | 3,125.00 | 2,555.00 | 2,855.00 | 2,855.00 | 14.43% | 50,291,300 |
| Apr 14, 2026 | 2,535.00 | 2,545.00 | 2,220.00 | 2,495.00 | 2,495.00 | - | 17,529,000 |
| Apr 13, 2026 | 2,510.00 | 2,590.00 | 2,280.00 | 2,495.00 | 2,495.00 | 1.63% | 22,434,340 |
| Apr 10, 2026 | 2,590.00 | 2,845.00 | 2,405.00 | 2,455.00 | 2,455.00 | 2.08% | 34,307,840 |
| Apr 8, 2026 | 2,620.00 | 2,700.00 | 2,255.00 | 2,405.00 | 2,405.00 | 0.21% | 30,462,040 |
| Apr 7, 2026 | 2,535.00 | 2,765.00 | 2,150.00 | 2,400.00 | 2,400.00 | 0.42% | 78,021,440 |
| Apr 6, 2026 | 2,300.00 | 2,655.00 | 2,150.00 | 2,390.00 | 2,390.00 | 16.87% | 76,833,830 |
| Apr 2, 2026 | 2,045.00 | 2,045.00 | 1,704.00 | 2,045.00 | 2,045.00 | 29.92% | 72,920,650 |
| Apr 1, 2026 | 1,315.00 | 1,574.00 | 1,220.00 | 1,574.00 | 1,574.00 | 29.98% | 7,697,332 |
| Mar 31, 2026 | 1,650.00 | 1,800.00 | 1,144.00 | 1,211.00 | 1,211.00 | -13.62% | 73,071,690 |
| Mar 30, 2026 | 1,242.00 | 1,402.00 | 1,118.00 | 1,402.00 | 1,402.00 | 29.94% | 25,690,320 |
| Mar 27, 2026 | 806.00 | 1,079.00 | 700.00 | 1,079.00 | 1,079.00 | 30.00% | 61,228,270 |
| Mar 26, 2026 | 1,002.00 | 1,102.00 | 800.00 | 830.00 | 830.00 | -4.49% | 29,792,430 |
| Mar 25, 2026 | 750.00 | 869.00 | 700.00 | 869.00 | 869.00 | 29.90% | 17,217,150 |
| Mar 24, 2026 | 550.00 | 669.00 | 540.00 | 669.00 | 669.00 | 29.90% | 19,637,950 |
| Mar 23, 2026 | 535.00 | 569.00 | 510.00 | 515.00 | 515.00 | -4.10% | 1,148,348 |
| Mar 20, 2026 | 518.00 | 554.00 | 511.00 | 537.00 | 537.00 | 3.67% | 981,891 |
| Mar 19, 2026 | 496.00 | 524.00 | 468.00 | 518.00 | 518.00 | 4.44% | 435,612 |
| Mar 18, 2026 | 510.00 | 511.00 | 488.00 | 496.00 | 496.00 | -2.75% | 500,576 |
| Mar 17, 2026 | 518.00 | 528.00 | 509.00 | 510.00 | 510.00 | -1.35% | 321,362 |
| Mar 16, 2026 | 525.00 | 527.00 | 498.00 | 517.00 | 517.00 | 4.02% | 634,195 |