GIANTSTEP Inc. (KOSDAQ:289220)
South Korea
· Delayed Price · Currency is KRW 4,540.00
-105.00 (-2.26%)
At close: Dec 5, 2025
GIANTSTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,695.00 | 4,695.00 | 4,515.00 | 4,540.00 | 4,540.00 | -2.26% | 35,239 |
| Dec 4, 2025 | 4,770.00 | 4,770.00 | 4,630.00 | 4,645.00 | 4,645.00 | -2.52% | 23,781 |
| Dec 3, 2025 | 4,780.00 | 4,825.00 | 4,735.00 | 4,765.00 | 4,765.00 | -0.73% | 27,073 |
| Dec 2, 2025 | 4,755.00 | 4,830.00 | 4,725.00 | 4,800.00 | 4,800.00 | - | 23,634 |
| Dec 1, 2025 | 4,870.00 | 4,925.00 | 4,730.00 | 4,800.00 | 4,800.00 | 0.31% | 41,283 |
| Nov 28, 2025 | 4,560.00 | 4,810.00 | 4,520.00 | 4,785.00 | 4,785.00 | 5.40% | 47,701 |
| Nov 27, 2025 | 4,535.00 | 4,565.00 | 4,475.00 | 4,540.00 | 4,540.00 | 0.22% | 24,650 |
| Nov 26, 2025 | 4,470.00 | 4,590.00 | 4,455.00 | 4,530.00 | 4,530.00 | 1.12% | 33,516 |
| Nov 25, 2025 | 4,525.00 | 4,675.00 | 4,445.00 | 4,480.00 | 4,480.00 | -0.99% | 39,661 |
| Nov 24, 2025 | 4,550.00 | 4,645.00 | 4,470.00 | 4,525.00 | 4,525.00 | -0.44% | 17,771 |
| Nov 21, 2025 | 4,695.00 | 4,695.00 | 4,535.00 | 4,545.00 | 4,545.00 | -3.50% | 18,923 |
| Nov 20, 2025 | 4,610.00 | 4,735.00 | 4,550.00 | 4,710.00 | 4,710.00 | 3.86% | 23,876 |
| Nov 19, 2025 | 4,650.00 | 4,665.00 | 4,515.00 | 4,535.00 | 4,535.00 | -2.99% | 19,693 |
| Nov 18, 2025 | 4,635.00 | 4,740.00 | 4,610.00 | 4,675.00 | 4,675.00 | -1.89% | 33,719 |
| Nov 17, 2025 | 4,825.00 | 4,900.00 | 4,695.00 | 4,765.00 | 4,765.00 | -1.04% | 17,767 |
| Nov 14, 2025 | 4,785.00 | 4,885.00 | 4,745.00 | 4,815.00 | 4,815.00 | -2.03% | 17,901 |
| Nov 13, 2025 | 4,880.00 | 4,935.00 | 4,820.00 | 4,915.00 | 4,915.00 | 0.72% | 16,359 |
| Nov 12, 2025 | 4,720.00 | 4,885.00 | 4,720.00 | 4,880.00 | 4,880.00 | 3.39% | 35,872 |
| Nov 11, 2025 | 4,825.00 | 4,990.00 | 4,705.00 | 4,720.00 | 4,720.00 | -2.18% | 30,392 |
| Nov 10, 2025 | 4,635.00 | 4,980.00 | 4,635.00 | 4,825.00 | 4,825.00 | 4.78% | 36,901 |
| Nov 7, 2025 | 4,815.00 | 4,815.00 | 4,605.00 | 4,605.00 | 4,605.00 | -4.36% | 60,283 |
| Nov 6, 2025 | 4,850.00 | 4,880.00 | 4,720.00 | 4,815.00 | 4,815.00 | 0.21% | 24,780 |
| 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% | 79,650 |
| Oct 29, 2025 | 5,360.00 | 5,380.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.87% | 34,496 |
| Oct 28, 2025 | 5,460.00 | 5,470.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.37% | 31,386 |
| Oct 27, 2025 | 5,640.00 | 5,640.00 | 5,290.00 | 5,380.00 | 5,380.00 | -4.95% | 550,863 |
| Oct 24, 2025 | 5,830.00 | 5,830.00 | 5,560.00 | 5,660.00 | 5,660.00 | -1.91% | 61,290 |
| 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% | 35,406 |
| 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% | 26,843 |
| 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% | 66,898 |
| 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% | 17,777 |
| 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% | 25,434 |
| Sep 25, 2025 | 5,800.00 | 6,050.00 | 5,800.00 | 5,960.00 | 5,960.00 | 2.05% | 34,796 |
| 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% | 98,899 |
| Sep 22, 2025 | 6,370.00 | 6,390.00 | 6,100.00 | 6,220.00 | 6,220.00 | -3.12% | 183,807 |