GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea
· Delayed Price · Currency is KRW 436.00
-24.00 (-5.22%)
At close: Mar 9, 2026
GIGALANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 460.00 | 460.00 | 425.00 | 436.00 | 436.00 | -5.22% | 381,432 |
| Mar 6, 2026 | 451.00 | 474.00 | 437.00 | 460.00 | 460.00 | 2.91% | 263,856 |
| Mar 5, 2026 | 432.00 | 462.00 | 429.00 | 447.00 | 447.00 | 11.19% | 439,781 |
| Mar 4, 2026 | 430.00 | 443.00 | 400.00 | 402.00 | 402.00 | -12.42% | 765,909 |
| Mar 3, 2026 | 495.00 | 499.00 | 450.00 | 459.00 | 459.00 | -8.02% | 669,507 |
| Feb 27, 2026 | 493.00 | 525.00 | 492.00 | 499.00 | 499.00 | 1.42% | 1,036,300 |
| Feb 26, 2026 | 445.00 | 519.00 | 445.00 | 492.00 | 492.00 | 12.33% | 3,621,402 |
| Feb 25, 2026 | 457.00 | 457.00 | 416.00 | 438.00 | 438.00 | -4.16% | 1,440,931 |
| Feb 24, 2026 | 386.00 | 477.00 | 375.00 | 457.00 | 457.00 | 19.32% | 4,489,935 |
| Feb 23, 2026 | 376.00 | 390.00 | 358.00 | 383.00 | 383.00 | 1.86% | 981,436 |
| Feb 20, 2026 | 398.00 | 409.00 | 369.00 | 376.00 | 376.00 | -5.53% | 1,724,079 |
| Feb 19, 2026 | 426.00 | 463.00 | 397.00 | 398.00 | 398.00 | -6.35% | 1,160,251 |
| Feb 13, 2026 | 509.00 | 509.00 | 386.00 | 425.00 | 425.00 | -16.99% | 3,656,634 |
| Feb 12, 2026 | 520.00 | 525.00 | 507.00 | 512.00 | 512.00 | -2.48% | 302,724 |
| Feb 11, 2026 | 523.00 | 534.00 | 510.00 | 525.00 | 525.00 | 0.19% | 239,951 |
| Feb 10, 2026 | 524.00 | 530.00 | 515.00 | 524.00 | 524.00 | 0.19% | 138,739 |
| Feb 9, 2026 | 527.00 | 537.00 | 515.00 | 523.00 | 523.00 | 1.55% | 242,687 |
| Feb 6, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -2.09% | 462,276 |
| Feb 5, 2026 | 545.00 | 545.00 | 526.00 | 526.00 | 526.00 | -2.77% | 315,448 |
| Feb 4, 2026 | 543.00 | 550.00 | 532.00 | 541.00 | 541.00 | -0.37% | 281,408 |
| Feb 3, 2026 | 526.00 | 559.00 | 526.00 | 543.00 | 543.00 | 3.63% | 226,097 |
| Feb 2, 2026 | 543.00 | 543.00 | 517.00 | 524.00 | 524.00 | -3.50% | 320,221 |
| Jan 30, 2026 | 563.00 | 580.00 | 543.00 | 543.00 | 543.00 | -3.55% | 362,829 |
| Jan 29, 2026 | 572.00 | 578.00 | 553.00 | 563.00 | 563.00 | -1.57% | 307,763 |
| Jan 28, 2026 | 572.00 | 586.00 | 570.00 | 572.00 | 572.00 | - | 298,671 |
| Jan 27, 2026 | 595.00 | 595.00 | 563.00 | 572.00 | 572.00 | -0.69% | 306,483 |
| Jan 26, 2026 | 540.00 | 605.00 | 535.00 | 576.00 | 576.00 | 6.67% | 854,096 |
| Jan 23, 2026 | 551.00 | 559.00 | 535.00 | 540.00 | 540.00 | -2.00% | 313,480 |
| Jan 22, 2026 | 550.00 | 565.00 | 547.00 | 551.00 | 551.00 | 1.10% | 364,299 |
| Jan 21, 2026 | 553.00 | 561.00 | 540.00 | 545.00 | 545.00 | -1.45% | 265,941 |
| Jan 20, 2026 | 552.00 | 560.00 | 542.00 | 553.00 | 553.00 | 0.18% | 192,667 |
| Jan 19, 2026 | 525.00 | 561.00 | 525.00 | 552.00 | 552.00 | 4.94% | 380,186 |
| Jan 16, 2026 | 545.00 | 546.00 | 526.00 | 526.00 | 526.00 | -4.36% | 352,721 |
| Jan 15, 2026 | 560.00 | 567.00 | 532.00 | 550.00 | 550.00 | -1.79% | 286,453 |
| Jan 14, 2026 | 569.00 | 579.00 | 559.00 | 560.00 | 560.00 | -2.44% | 148,412 |
| Jan 13, 2026 | 569.00 | 620.00 | 559.00 | 574.00 | 574.00 | 0.88% | 491,355 |
| Jan 12, 2026 | 553.00 | 590.00 | 551.00 | 569.00 | 569.00 | 2.89% | 292,674 |
| Jan 9, 2026 | 544.00 | 572.00 | 537.00 | 553.00 | 553.00 | 1.65% | 249,459 |
| Jan 8, 2026 | 570.00 | 578.00 | 544.00 | 544.00 | 544.00 | -3.55% | 199,535 |
| Jan 7, 2026 | 587.00 | 587.00 | 564.00 | 564.00 | 564.00 | -3.92% | 312,025 |
| Jan 6, 2026 | 598.00 | 606.00 | 555.00 | 587.00 | 587.00 | -1.84% | 295,975 |
| Jan 5, 2026 | 595.00 | 640.00 | 585.00 | 598.00 | 598.00 | 2.22% | 802,671 |
| Jan 2, 2026 | 512.00 | 608.00 | 512.00 | 585.00 | 585.00 | 14.48% | 1,815,217 |
| Dec 30, 2025 | 497.00 | 511.00 | 497.00 | 511.00 | 511.00 | 2.82% | 92,199 |
| Dec 29, 2025 | 505.00 | 506.00 | 493.00 | 497.00 | 497.00 | -1.78% | 238,389 |
| Dec 26, 2025 | 532.00 | 535.00 | 499.00 | 506.00 | 506.00 | -3.25% | 361,888 |
| Dec 24, 2025 | 539.00 | 539.00 | 520.00 | 523.00 | 523.00 | -1.69% | 167,397 |
| Dec 23, 2025 | 539.00 | 549.00 | 508.00 | 532.00 | 532.00 | -1.30% | 173,550 |
| Dec 22, 2025 | 547.00 | 557.00 | 521.00 | 539.00 | 539.00 | -1.46% | 290,500 |
| Dec 19, 2025 | 550.00 | 556.00 | 544.00 | 547.00 | 547.00 | -0.18% | 135,575 |
| Dec 18, 2025 | 548.00 | 561.00 | 548.00 | 548.00 | 548.00 | -1.44% | 156,700 |
| Dec 17, 2025 | 561.00 | 573.00 | 556.00 | 556.00 | 556.00 | -1.42% | 129,607 |
| Dec 16, 2025 | 563.00 | 572.00 | 550.00 | 564.00 | 564.00 | 0.18% | 165,715 |
| Dec 15, 2025 | 559.00 | 574.00 | 555.00 | 563.00 | 563.00 | - | 132,710 |
| Dec 12, 2025 | 573.00 | 575.00 | 561.00 | 563.00 | 563.00 | -1.75% | 95,942 |
| Dec 11, 2025 | 567.00 | 592.00 | 562.00 | 573.00 | 573.00 | 1.24% | 119,595 |
| Dec 10, 2025 | 568.00 | 580.00 | 560.00 | 566.00 | 566.00 | -0.35% | 109,433 |
| Dec 9, 2025 | 568.00 | 576.00 | 561.00 | 568.00 | 568.00 | - | 67,328 |
| Dec 8, 2025 | 560.00 | 576.00 | 555.00 | 568.00 | 568.00 | 1.43% | 75,393 |
| 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 |