GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea · Delayed Price · Currency is KRW 7,500.00
-300.00 (-3.85%)
At close: Aug 24, 2026
GIGALANE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7,800.00 | 7,820.00 | 7,420.00 | 7,500.00 | 7,500.00 | -3.85% | 107,605 |
| Aug 21, 2026 | 8,190.00 | 8,190.00 | 7,110.00 | 7,800.00 | 7,800.00 | -4.88% | 149,932 |
| Aug 20, 2026 | 8,400.00 | 8,400.00 | 7,820.00 | 8,200.00 | 8,200.00 | 2.50% | 196,122 |
| Aug 19, 2026 | 8,290.00 | 8,290.00 | 7,730.00 | 8,000.00 | 8,000.00 | -4.76% | 162,636 |
| Aug 18, 2026 | 8,660.00 | 9,090.00 | 8,260.00 | 8,400.00 | 8,400.00 | -3.00% | 334,735 |
| Aug 14, 2026 | 9,040.00 | 9,190.00 | 8,630.00 | 8,660.00 | 8,660.00 | -3.99% | 291,900 |
| Aug 13, 2026 | 9,300.00 | 9,530.00 | 8,910.00 | 9,020.00 | 9,020.00 | -1.20% | 414,614 |
| Aug 12, 2026 | 9,110.00 | 9,500.00 | 8,640.00 | 9,130.00 | 9,130.00 | 1.11% | 722,157 |
| Aug 11, 2026 | 9,010.00 | 9,380.00 | 8,560.00 | 9,030.00 | 9,030.00 | -2.90% | 413,468 |
| Aug 10, 2026 | 9,500.00 | 9,770.00 | 9,210.00 | 9,300.00 | 9,300.00 | 1.64% | 639,713 |
| Aug 7, 2026 | 9,530.00 | 10,480.00 | 9,120.00 | 9,150.00 | 9,150.00 | -0.65% | 1,531,903 |
| Aug 6, 2026 | 10,990.00 | 10,990.00 | 9,210.00 | 9,210.00 | 9,210.00 | -16.20% | 1,028,492 |
| Aug 5, 2026 | 9,790.00 | 11,630.00 | 9,450.00 | 10,990.00 | 10,990.00 | 21.84% | 3,223,718 |
| Aug 4, 2026 | 7,780.00 | 9,620.00 | 7,540.00 | 9,020.00 | 9,020.00 | 21.89% | 3,239,501 |
| Aug 3, 2026 | 7,430.00 | 8,170.00 | 6,960.00 | 7,400.00 | 7,400.00 | 0.82% | 550,937 |
| 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 |