GIANTSTEP Inc. (KOSDAQ:289220)
South Korea · Delayed Price · Currency is KRW 4,815.00
+10.00 (0.21%)
Nov 6, 2025, 3:30 PM KST
GIANTSTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4,850.00 | 4,880.00 | 4,720.00 | 4,815.00 | 4,815.00 | 0.21% | 27,369 |
| Nov 5, 2025 | 4,935.00 | 4,950.00 | 4,685.00 | 4,805.00 | 4,805.00 | -3.51% | 61,473 |
| Nov 4, 2025 | 4,960.00 | 5,430.00 | 4,865.00 | 4,980.00 | 4,980.00 | 0.40% | 84,679 |
| Nov 3, 2025 | 5,100.00 | 5,170.00 | 4,925.00 | 4,960.00 | 4,960.00 | -1.98% | 92,878 |
| Oct 31, 2025 | 5,100.00 | 5,200.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.98% | 40,786 |
| Oct 30, 2025 | 5,240.00 | 5,280.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.85% | 81,049 |
| Oct 29, 2025 | 5,360.00 | 5,380.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.87% | 37,800 |
| Oct 28, 2025 | 5,460.00 | 5,470.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.37% | 32,818 |
| Oct 27, 2025 | 5,640.00 | 5,640.00 | 5,290.00 | 5,380.00 | 5,380.00 | -4.95% | 555,543 |
| Oct 24, 2025 | 5,830.00 | 5,830.00 | 5,560.00 | 5,660.00 | 5,660.00 | -1.91% | 63,534 |
| Oct 23, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,770.00 | 5,770.00 | -3.35% | 50,957 |
| Oct 22, 2025 | 6,020.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | -1.32% | 38,421 |
| Oct 21, 2025 | 5,980.00 | 6,180.00 | 5,800.00 | 6,050.00 | 6,050.00 | 1.17% | 113,135 |
| Oct 20, 2025 | 6,000.00 | 6,140.00 | 5,700.00 | 5,980.00 | 5,980.00 | 0.50% | 43,056 |
| Oct 17, 2025 | 5,580.00 | 5,970.00 | 5,570.00 | 5,950.00 | 5,950.00 | 6.63% | 99,210 |
| Oct 16, 2025 | 5,540.00 | 5,770.00 | 5,450.00 | 5,580.00 | 5,580.00 | 0.90% | 155,340 |
| Oct 15, 2025 | 5,530.00 | 5,600.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.55% | 29,483 |
| Oct 14, 2025 | 5,680.00 | 5,720.00 | 5,370.00 | 5,500.00 | 5,500.00 | -1.79% | 125,224 |
| Oct 13, 2025 | 5,600.00 | 5,720.00 | 5,510.00 | 5,600.00 | 5,600.00 | -2.10% | 29,888 |
| Oct 10, 2025 | 5,930.00 | 5,940.00 | 5,680.00 | 5,720.00 | 5,720.00 | -2.72% | 43,528 |
| Oct 2, 2025 | 5,780.00 | 6,090.00 | 5,680.00 | 5,880.00 | 5,880.00 | 2.08% | 69,753 |
| Oct 1, 2025 | 5,690.00 | 5,790.00 | 5,690.00 | 5,760.00 | 5,760.00 | 0.70% | 23,744 |
| Sep 30, 2025 | 5,800.00 | 5,880.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.72% | 18,155 |
| Sep 29, 2025 | 5,880.00 | 5,880.00 | 5,720.00 | 5,820.00 | 5,820.00 | -0.34% | 70,614 |
| Sep 26, 2025 | 5,870.00 | 5,940.00 | 5,780.00 | 5,840.00 | 5,840.00 | -2.01% | 27,371 |
| Sep 25, 2025 | 5,800.00 | 6,050.00 | 5,800.00 | 5,960.00 | 5,960.00 | 2.05% | 36,156 |
| Sep 24, 2025 | 5,950.00 | 5,970.00 | 5,830.00 | 5,840.00 | 5,840.00 | -2.34% | 94,974 |
| Sep 23, 2025 | 6,130.00 | 6,160.00 | 5,980.00 | 5,980.00 | 5,980.00 | -3.86% | 101,637 |
| Sep 22, 2025 | 6,370.00 | 6,390.00 | 6,100.00 | 6,220.00 | 6,220.00 | -3.12% | 183,807 |
| Sep 19, 2025 | 6,200.00 | 6,430.00 | 6,160.00 | 6,420.00 | 6,420.00 | 4.22% | 68,785 |
| Sep 18, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.28% | 20,644 |
| Sep 17, 2025 | 6,340.00 | 6,340.00 | 6,220.00 | 6,240.00 | 6,240.00 | -1.89% | 16,025 |
| Sep 16, 2025 | 6,380.00 | 6,430.00 | 6,230.00 | 6,360.00 | 6,360.00 | 0.16% | 40,321 |
| Sep 15, 2025 | 6,400.00 | 6,400.00 | 6,130.00 | 6,350.00 | 6,350.00 | 0.47% | 28,383 |
| Sep 12, 2025 | 6,390.00 | 6,390.00 | 6,200.00 | 6,320.00 | 6,320.00 | - | 26,669 |
| Sep 11, 2025 | 6,280.00 | 6,440.00 | 6,180.00 | 6,320.00 | 6,320.00 | 0.48% | 124,584 |
| Sep 10, 2025 | 6,220.00 | 6,400.00 | 6,150.00 | 6,290.00 | 6,290.00 | 2.11% | 101,954 |
| Sep 9, 2025 | 6,290.00 | 6,480.00 | 6,150.00 | 6,160.00 | 6,160.00 | 0.65% | 133,726 |
| Sep 8, 2025 | 5,960.00 | 6,440.00 | 5,960.00 | 6,120.00 | 6,120.00 | 1.66% | 223,789 |
| Sep 5, 2025 | 6,000.00 | 6,090.00 | 5,880.00 | 6,020.00 | 6,020.00 | 1.35% | 34,619 |
| Sep 4, 2025 | 6,000.00 | 6,020.00 | 5,880.00 | 5,940.00 | 5,940.00 | 1.02% | 13,547 |
| Sep 3, 2025 | 5,810.00 | 5,980.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.51% | 18,972 |
| Sep 2, 2025 | 5,780.00 | 5,930.00 | 5,780.00 | 5,850.00 | 5,850.00 | 1.21% | 14,057 |
| Sep 1, 2025 | 6,000.00 | 6,030.00 | 5,760.00 | 5,780.00 | 5,780.00 | -3.67% | 28,355 |
| Aug 29, 2025 | 6,140.00 | 6,200.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.66% | 31,964 |
| Aug 28, 2025 | 6,140.00 | 6,140.00 | 5,920.00 | 6,040.00 | 6,040.00 | 0.50% | 19,982 |
| Aug 27, 2025 | 6,150.00 | 6,150.00 | 5,960.00 | 6,010.00 | 6,010.00 | -0.99% | 19,539 |
| Aug 26, 2025 | 6,160.00 | 6,160.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.65% | 10,122 |
| Aug 25, 2025 | 6,080.00 | 6,230.00 | 6,050.00 | 6,110.00 | 6,110.00 | 1.16% | 15,978 |
| Aug 22, 2025 | 6,100.00 | 6,110.00 | 5,990.00 | 6,040.00 | 6,040.00 | -0.49% | 27,964 |