GIANTSTEP Inc. (KOSDAQ:289220)
South Korea · Delayed Price · Currency is KRW 6,300.00
-400.00 (-5.97%)
Aug 1, 2025, 3:30 PM KST
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,630.00 | 6,660.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.97% | 48,626 |
| Jul 31, 2025 | 6,600.00 | 6,740.00 | 6,440.00 | 6,700.00 | 6,700.00 | 4.20% | 43,367 |
| Jul 30, 2025 | 6,440.00 | 6,580.00 | 6,410.00 | 6,430.00 | 6,430.00 | - | 38,294 |
| Jul 29, 2025 | 6,370.00 | 6,580.00 | 6,370.00 | 6,430.00 | 6,430.00 | - | 31,066 |
| Jul 28, 2025 | 6,520.00 | 6,720.00 | 6,310.00 | 6,430.00 | 6,430.00 | -2.43% | 54,352 |
| Jul 25, 2025 | 6,570.00 | 6,690.00 | 6,460.00 | 6,590.00 | 6,590.00 | 0.92% | 30,802 |
| Jul 24, 2025 | 6,830.00 | 6,830.00 | 6,400.00 | 6,530.00 | 6,530.00 | -3.55% | 92,918 |
| Jul 23, 2025 | 6,850.00 | 6,870.00 | 6,670.00 | 6,770.00 | 6,770.00 | -1.02% | 70,607 |
| Jul 22, 2025 | 7,000.00 | 7,020.00 | 6,700.00 | 6,840.00 | 6,840.00 | -0.58% | 56,582 |
| Jul 21, 2025 | 7,160.00 | 7,200.00 | 6,850.00 | 6,880.00 | 6,880.00 | -3.10% | 108,366 |
| Jul 18, 2025 | 7,410.00 | 7,490.00 | 7,020.00 | 7,100.00 | 7,100.00 | -2.34% | 96,054 |
| Jul 17, 2025 | 7,650.00 | 7,650.00 | 7,190.00 | 7,270.00 | 7,270.00 | -4.84% | 134,852 |
| Jul 16, 2025 | 8,490.00 | 8,490.00 | 7,450.00 | 7,640.00 | 7,640.00 | -10.96% | 395,314 |
| Jul 15, 2025 | 8,440.00 | 8,650.00 | 8,240.00 | 8,580.00 | 8,580.00 | 0.35% | 150,371 |
| Jul 14, 2025 | 8,140.00 | 8,620.00 | 8,060.00 | 8,550.00 | 8,550.00 | 5.56% | 253,330 |
| Jul 11, 2025 | 8,070.00 | 8,150.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.50% | 66,674 |
| Jul 10, 2025 | 8,320.00 | 8,320.00 | 7,720.00 | 8,060.00 | 8,060.00 | -1.71% | 216,865 |
| Jul 9, 2025 | 7,820.00 | 8,340.00 | 7,730.00 | 8,200.00 | 8,200.00 | 4.19% | 300,094 |
| Jul 8, 2025 | 7,760.00 | 8,000.00 | 7,660.00 | 7,870.00 | 7,870.00 | 1.29% | 76,092 |
| Jul 7, 2025 | 7,480.00 | 7,940.00 | 7,420.00 | 7,770.00 | 7,770.00 | 7.47% | 98,485 |
| Jul 4, 2025 | 7,480.00 | 7,590.00 | 7,190.00 | 7,230.00 | 7,230.00 | -3.34% | 52,305 |
| Jul 3, 2025 | 7,450.00 | 7,600.00 | 7,370.00 | 7,480.00 | 7,480.00 | 0.54% | 49,381 |
| Jul 2, 2025 | 7,680.00 | 7,680.00 | 7,210.00 | 7,440.00 | 7,440.00 | -3.50% | 78,440 |
| Jul 1, 2025 | 7,640.00 | 7,710.00 | 7,440.00 | 7,710.00 | 7,710.00 | 4.05% | 46,199 |
| Jun 30, 2025 | 7,430.00 | 7,640.00 | 7,350.00 | 7,410.00 | 7,410.00 | 0.14% | 35,316 |
| Jun 27, 2025 | 7,750.00 | 7,750.00 | 7,310.00 | 7,400.00 | 7,400.00 | -3.77% | 74,523 |
| Jun 26, 2025 | 7,980.00 | 8,050.00 | 7,690.00 | 7,690.00 | 7,690.00 | -3.63% | 114,294 |
| Jun 25, 2025 | 7,980.00 | 8,100.00 | 7,760.00 | 7,980.00 | 7,980.00 | 0.50% | 82,612 |
| Jun 24, 2025 | 8,010.00 | 8,100.00 | 7,900.00 | 7,940.00 | 7,940.00 | -1.49% | 101,557 |
| Jun 23, 2025 | 7,790.00 | 8,100.00 | 7,670.00 | 8,060.00 | 8,060.00 | -0.74% | 164,307 |
| Jun 20, 2025 | 7,940.00 | 8,200.00 | 7,870.00 | 8,120.00 | 8,120.00 | 2.27% | 159,061 |
| Jun 19, 2025 | 8,070.00 | 8,170.00 | 7,900.00 | 7,940.00 | 7,940.00 | -1.49% | 120,439 |
| Jun 18, 2025 | 7,570.00 | 8,080.00 | 7,490.00 | 8,060.00 | 8,060.00 | 6.05% | 298,434 |
| Jun 17, 2025 | 7,400.00 | 7,650.00 | 7,240.00 | 7,600.00 | 7,600.00 | 4.25% | 125,406 |
| Jun 16, 2025 | 7,170.00 | 7,430.00 | 7,130.00 | 7,290.00 | 7,290.00 | 1.67% | 63,068 |
| Jun 13, 2025 | 7,550.00 | 7,640.00 | 7,050.00 | 7,170.00 | 7,170.00 | -3.37% | 147,883 |
| Jun 12, 2025 | 7,460.00 | 7,550.00 | 7,280.00 | 7,420.00 | 7,420.00 | -0.13% | 94,179 |
| Jun 11, 2025 | 7,440.00 | 7,560.00 | 7,250.00 | 7,430.00 | 7,430.00 | 1.09% | 90,779 |
| Jun 10, 2025 | 7,470.00 | 7,580.00 | 7,220.00 | 7,350.00 | 7,350.00 | -1.47% | 121,106 |
| Jun 9, 2025 | 7,100.00 | 7,470.00 | 7,040.00 | 7,460.00 | 7,460.00 | 5.82% | 188,229 |
| Jun 5, 2025 | 6,880.00 | 7,120.00 | 6,880.00 | 7,050.00 | 7,050.00 | 2.62% | 103,545 |
| Jun 4, 2025 | 6,810.00 | 6,950.00 | 6,730.00 | 6,870.00 | 6,870.00 | 0.88% | 42,856 |
| Jun 2, 2025 | 6,790.00 | 6,920.00 | 6,670.00 | 6,810.00 | 6,810.00 | 1.34% | 53,538 |
| May 30, 2025 | 6,860.00 | 6,970.00 | 6,720.00 | 6,720.00 | 6,720.00 | -2.75% | 46,029 |
| May 29, 2025 | 6,930.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,910.00 | 0.14% | 45,826 |
| May 28, 2025 | 6,750.00 | 6,990.00 | 6,750.00 | 6,900.00 | 6,900.00 | 1.62% | 84,948 |
| May 27, 2025 | 6,820.00 | 6,900.00 | 6,720.00 | 6,790.00 | 6,790.00 | -1.16% | 38,078 |
| May 26, 2025 | 6,630.00 | 6,920.00 | 6,630.00 | 6,870.00 | 6,870.00 | 2.38% | 57,224 |
| May 23, 2025 | 6,770.00 | 6,850.00 | 6,560.00 | 6,710.00 | 6,710.00 | -1.18% | 58,910 |
| May 22, 2025 | 6,860.00 | 6,880.00 | 6,660.00 | 6,790.00 | 6,790.00 | -0.44% | 49,705 |