GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea
· Delayed Price · Currency is KRW 560.00
-16.00 (-2.78%)
At close: Dec 5, 2025
GIGALANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 576.00 | 576.00 | 558.00 | 560.00 | 560.00 | -2.78% | 191,585 |
| Dec 4, 2025 | 583.00 | 588.00 | 564.00 | 576.00 | 576.00 | -1.20% | 168,217 |
| Dec 3, 2025 | 589.00 | 597.00 | 583.00 | 583.00 | 583.00 | -0.85% | 118,491 |
| Dec 2, 2025 | 583.00 | 592.00 | 571.00 | 588.00 | 588.00 | 0.86% | 135,091 |
| Dec 1, 2025 | 601.00 | 616.00 | 583.00 | 583.00 | 583.00 | -2.67% | 130,291 |
| Nov 28, 2025 | 592.00 | 607.00 | 592.00 | 599.00 | 599.00 | 1.01% | 155,195 |
| Nov 27, 2025 | 592.00 | 616.00 | 571.00 | 593.00 | 593.00 | 0.17% | 185,308 |
| Nov 26, 2025 | 596.00 | 599.00 | 580.00 | 592.00 | 592.00 | -0.34% | 193,362 |
| Nov 25, 2025 | 598.00 | 609.00 | 587.00 | 594.00 | 594.00 | 1.02% | 156,874 |
| Nov 24, 2025 | 594.00 | 617.00 | 579.00 | 588.00 | 588.00 | 1.38% | 334,657 |
| Nov 21, 2025 | 574.00 | 599.00 | 560.00 | 580.00 | 580.00 | 0.17% | 333,817 |
| Nov 20, 2025 | 560.00 | 629.00 | 551.00 | 579.00 | 579.00 | 5.27% | 899,294 |
| Nov 19, 2025 | 558.00 | 563.00 | 539.00 | 550.00 | 550.00 | -1.43% | 324,459 |
| Nov 18, 2025 | 584.00 | 586.00 | 558.00 | 558.00 | 558.00 | -4.62% | 352,159 |
| Nov 17, 2025 | 610.00 | 615.00 | 583.00 | 585.00 | 585.00 | -4.10% | 428,548 |
| Nov 14, 2025 | 616.00 | 619.00 | 607.00 | 610.00 | 610.00 | -1.45% | 212,812 |
| Nov 13, 2025 | 625.00 | 635.00 | 605.00 | 619.00 | 619.00 | -0.80% | 301,240 |
| Nov 12, 2025 | 622.00 | 640.00 | 614.00 | 624.00 | 624.00 | 1.30% | 479,346 |
| Nov 11, 2025 | 616.00 | 632.00 | 609.00 | 616.00 | 616.00 | - | 560,592 |
| Nov 10, 2025 | 617.00 | 629.00 | 605.00 | 616.00 | 616.00 | 0.33% | 373,071 |
| Nov 7, 2025 | 618.00 | 630.00 | 600.00 | 614.00 | 614.00 | -0.97% | 849,528 |
| Nov 6, 2025 | 622.00 | 640.00 | 610.00 | 620.00 | 620.00 | -0.32% | 716,793 |
| Nov 5, 2025 | 600.00 | 634.00 | 591.00 | 622.00 | 622.00 | 0.16% | 1,185,299 |
| Nov 4, 2025 | 603.00 | 629.00 | 580.00 | 621.00 | 621.00 | 2.99% | 2,476,125 |
| Nov 3, 2025 | 533.00 | 649.00 | 503.00 | 603.00 | 603.00 | 14.64% | 14,714,090 |
| Oct 31, 2025 | 518.00 | 529.00 | 508.00 | 526.00 | 526.00 | 1.54% | 618,755 |
| Oct 30, 2025 | 550.00 | 550.00 | 510.00 | 518.00 | 518.00 | -6.83% | 1,717,639 |
| Oct 29, 2025 | 539.00 | 629.00 | 517.00 | 556.00 | 556.00 | 10.76% | 18,843,860 |
| Oct 28, 2025 | 492.00 | 508.00 | 479.00 | 502.00 | 502.00 | 3.08% | 553,324 |
| Oct 27, 2025 | 458.00 | 491.00 | 458.00 | 487.00 | 487.00 | 6.56% | 785,296 |
| Oct 24, 2025 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | -1.72% | 223,505 |
| Oct 23, 2025 | 460.00 | 475.00 | 459.00 | 465.00 | 465.00 | - | 77,530 |
| Oct 22, 2025 | 463.00 | 469.00 | 460.00 | 465.00 | 465.00 | 0.43% | 107,333 |
| Oct 21, 2025 | 468.00 | 470.00 | 463.00 | 463.00 | 463.00 | -1.07% | 125,609 |
| Oct 20, 2025 | 468.00 | 491.00 | 465.00 | 468.00 | 468.00 | - | 98,414 |
| Oct 17, 2025 | 474.00 | 478.00 | 466.00 | 468.00 | 468.00 | -1.27% | 104,714 |
| Oct 16, 2025 | 485.00 | 487.00 | 467.00 | 474.00 | 474.00 | -2.27% | 196,726 |
| Oct 15, 2025 | 458.00 | 499.00 | 457.00 | 485.00 | 485.00 | 5.90% | 735,821 |
| Oct 14, 2025 | 464.00 | 470.00 | 455.00 | 458.00 | 458.00 | -2.35% | 160,465 |
| Oct 13, 2025 | 460.00 | 472.00 | 456.00 | 469.00 | 469.00 | 1.96% | 161,660 |
| Oct 10, 2025 | 473.00 | 479.00 | 450.00 | 460.00 | 460.00 | -2.75% | 285,556 |
| Oct 2, 2025 | 472.00 | 479.00 | 469.00 | 473.00 | 473.00 | 0.21% | 149,521 |
| Oct 1, 2025 | 472.00 | 479.00 | 469.00 | 472.00 | 472.00 | - | 41,014 |
| Sep 30, 2025 | 476.00 | 480.00 | 471.00 | 472.00 | 472.00 | -0.84% | 66,652 |
| Sep 29, 2025 | 474.00 | 499.00 | 468.00 | 476.00 | 476.00 | 0.42% | 119,465 |
| Sep 26, 2025 | 484.00 | 489.00 | 469.00 | 474.00 | 474.00 | -2.07% | 145,678 |
| Sep 25, 2025 | 498.00 | 498.00 | 478.00 | 484.00 | 484.00 | - | 107,108 |
| Sep 24, 2025 | 482.00 | 500.00 | 464.00 | 484.00 | 484.00 | - | 92,813 |
| Sep 23, 2025 | 491.00 | 496.00 | 473.00 | 484.00 | 484.00 | -1.43% | 262,470 |
| Sep 22, 2025 | 495.00 | 515.00 | 490.00 | 491.00 | 491.00 | -0.81% | 125,475 |