GIANTSTEP Inc. (KOSDAQ:289220)
South Korea · Delayed Price · Currency is KRW 6,270.00
-80.00 (-1.26%)
Sep 16, 2025, 12:38 PM KST
GIANTSTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 6,100.00 | 6,210.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.49% | 31,653 |
| Aug 20, 2025 | 6,290.00 | 6,290.00 | 6,010.00 | 6,100.00 | 6,100.00 | -4.39% | 54,983 |
| Aug 19, 2025 | 6,300.00 | 6,380.00 | 6,210.00 | 6,380.00 | 6,380.00 | 1.11% | 33,565 |
| Aug 18, 2025 | 6,440.00 | 6,440.00 | 6,180.00 | 6,310.00 | 6,310.00 | 0.16% | 18,414 |
| Aug 14, 2025 | 6,650.00 | 6,650.00 | 6,190.00 | 6,300.00 | 6,300.00 | -4.40% | 64,360 |
| Aug 13, 2025 | 6,550.00 | 6,630.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1.38% | 25,854 |
| Aug 12, 2025 | 6,600.00 | 6,780.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.11% | 36,805 |
| Aug 11, 2025 | 6,650.00 | 6,770.00 | 6,610.00 | 6,640.00 | 6,640.00 | 0.76% | 33,810 |
| Aug 8, 2025 | 6,730.00 | 6,760.00 | 6,590.00 | 6,590.00 | 6,590.00 | -0.90% | 31,925 |
| Aug 7, 2025 | 6,560.00 | 6,680.00 | 6,560.00 | 6,650.00 | 6,650.00 | 0.30% | 21,488 |
| Aug 6, 2025 | 6,430.00 | 6,650.00 | 6,410.00 | 6,630.00 | 6,630.00 | 2.16% | 25,043 |
| Aug 5, 2025 | 6,550.00 | 6,700.00 | 6,450.00 | 6,490.00 | 6,490.00 | -0.15% | 17,923 |
| Aug 4, 2025 | 6,310.00 | 6,600.00 | 6,210.00 | 6,500.00 | 6,500.00 | 3.17% | 35,261 |
| 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 |