GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea · Delayed Price · Currency is KRW 5,970.00
+1,375.00 (29.92%)
At close: Jul 10, 2026
GIGALANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 24,700.00 | 25,550.00 | 23,300.00 | 23,500.00 | 23,500.00 | -5.24% | 724,488 |
| Apr 27, 2026 | 24,200.00 | 26,650.00 | 22,000.00 | 24,800.00 | 24,800.00 | 2.27% | 1,883,071 |
| Apr 24, 2026 | 25,650.00 | 26,900.00 | 24,050.00 | 24,250.00 | 24,250.00 | -5.64% | 1,476,630 |
| Apr 23, 2026 | 24,650.00 | 28,500.00 | 22,200.00 | 25,700.00 | 25,700.00 | 12.72% | 4,660,778 |
| Apr 22, 2026 | 24,350.00 | 24,550.00 | 22,300.00 | 22,800.00 | 22,800.00 | -6.37% | 782,892 |
| Apr 21, 2026 | 25,900.00 | 27,400.00 | 23,400.00 | 24,350.00 | 24,350.00 | -7.77% | 2,006,891 |
| Apr 20, 2026 | 28,650.00 | 29,750.00 | 25,000.00 | 26,400.00 | 26,400.00 | 1.54% | 3,458,360 |
| Apr 17, 2026 | 20,100.00 | 26,000.00 | 17,400.00 | 26,000.00 | 26,000.00 | 30.00% | 7,926,176 |
| Apr 16, 2026 | 29,250.00 | 30,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | -29.95% | 2,936,168 |
| Apr 15, 2026 | 30,650.00 | 31,250.00 | 25,550.00 | 28,550.00 | 28,550.00 | 14.43% | 5,029,130 |
| Apr 14, 2026 | 25,350.00 | 25,450.00 | 22,200.00 | 24,950.00 | 24,950.00 | - | 1,752,900 |
| Apr 13, 2026 | 25,100.00 | 25,900.00 | 22,800.00 | 24,950.00 | 24,950.00 | 1.63% | 2,243,434 |
| Apr 10, 2026 | 25,900.00 | 28,450.00 | 24,050.00 | 24,550.00 | 24,550.00 | 2.08% | 3,430,784 |
| Apr 8, 2026 | 26,200.00 | 27,000.00 | 22,550.00 | 24,050.00 | 24,050.00 | 0.21% | 3,046,204 |