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 |
| Sep 19, 2025 | 505.00 | 510.00 | 491.00 | 495.00 | 495.00 | -2.37% | 171,239 |
| Sep 18, 2025 | 509.00 | 515.00 | 501.00 | 507.00 | 507.00 | -0.39% | 244,047 |
| Sep 17, 2025 | 488.00 | 511.00 | 487.00 | 509.00 | 509.00 | 4.52% | 299,380 |
| Sep 16, 2025 | 487.00 | 494.00 | 485.00 | 487.00 | 487.00 | 0.21% | 166,026 |
| Sep 15, 2025 | 497.00 | 502.00 | 485.00 | 486.00 | 486.00 | 0.21% | 195,627 |
| Sep 12, 2025 | 482.00 | 489.00 | 476.00 | 485.00 | 485.00 | 0.62% | 178,875 |
| Sep 11, 2025 | 483.00 | 490.00 | 476.00 | 482.00 | 482.00 | -0.21% | 345,910 |
| Sep 10, 2025 | 483.00 | 484.00 | 479.00 | 483.00 | 483.00 | 0.84% | 87,886 |
| Sep 9, 2025 | 477.00 | 488.00 | 475.00 | 479.00 | 479.00 | -0.62% | 71,555 |
| Sep 8, 2025 | 482.00 | 484.00 | 478.00 | 482.00 | 482.00 | - | 36,473 |
| Sep 5, 2025 | 488.00 | 488.00 | 472.00 | 482.00 | 482.00 | 0.42% | 54,511 |
| Sep 4, 2025 | 470.00 | 480.00 | 469.00 | 480.00 | 480.00 | 2.13% | 71,378 |
| Sep 3, 2025 | 461.00 | 476.00 | 459.00 | 470.00 | 470.00 | 1.51% | 102,371 |
| Sep 2, 2025 | 459.00 | 470.00 | 459.00 | 463.00 | 463.00 | 0.22% | 44,348 |
| Sep 1, 2025 | 477.00 | 477.00 | 460.00 | 462.00 | 462.00 | -1.70% | 62,404 |
| Aug 29, 2025 | 474.00 | 480.00 | 470.00 | 470.00 | 470.00 | -0.84% | 24,072 |
| Aug 28, 2025 | 468.00 | 476.00 | 468.00 | 474.00 | 474.00 | 1.28% | 55,946 |
| Aug 27, 2025 | 470.00 | 475.00 | 467.00 | 468.00 | 468.00 | 0.21% | 61,775 |
| Aug 26, 2025 | 467.00 | 473.00 | 463.00 | 467.00 | 467.00 | - | 71,756 |
| Aug 25, 2025 | 466.00 | 478.00 | 466.00 | 467.00 | 467.00 | -0.85% | 112,061 |
| Aug 22, 2025 | 471.00 | 484.00 | 468.00 | 471.00 | 471.00 | - | 42,558 |
| Aug 21, 2025 | 472.00 | 480.00 | 466.00 | 471.00 | 471.00 | -0.21% | 53,640 |
| Aug 20, 2025 | 470.00 | 480.00 | 461.00 | 472.00 | 472.00 | 0.43% | 92,988 |
| Aug 19, 2025 | 464.00 | 487.00 | 461.00 | 470.00 | 470.00 | - | 89,807 |
| Aug 18, 2025 | 480.00 | 483.00 | 470.00 | 470.00 | 470.00 | -2.08% | 94,372 |
| Aug 14, 2025 | 483.00 | 490.00 | 480.00 | 480.00 | 480.00 | -0.62% | 127,080 |
| Aug 13, 2025 | 484.00 | 490.00 | 481.00 | 483.00 | 483.00 | -0.21% | 76,005 |
| Aug 12, 2025 | 487.00 | 493.00 | 482.00 | 484.00 | 484.00 | -0.62% | 134,826 |
| Aug 11, 2025 | 490.00 | 492.00 | 480.00 | 487.00 | 487.00 | 0.83% | 160,068 |
| Aug 8, 2025 | 478.00 | 485.00 | 473.00 | 483.00 | 483.00 | 2.11% | 239,433 |
| Aug 7, 2025 | 467.00 | 541.00 | 467.00 | 473.00 | 473.00 | 0.21% | 2,831,038 |
| Aug 6, 2025 | 466.00 | 489.00 | 465.00 | 472.00 | 472.00 | 1.29% | 88,466 |
| Aug 5, 2025 | 467.00 | 477.00 | 466.00 | 466.00 | 466.00 | -0.21% | 97,412 |
| Aug 4, 2025 | 452.00 | 495.00 | 452.00 | 467.00 | 467.00 | 2.19% | 173,257 |
| Aug 1, 2025 | 470.00 | 474.00 | 442.00 | 457.00 | 457.00 | -2.77% | 379,222 |
| Jul 31, 2025 | 476.00 | 480.00 | 470.00 | 470.00 | 470.00 | -2.08% | 138,662 |
| Jul 30, 2025 | 470.00 | 484.00 | 470.00 | 480.00 | 480.00 | 1.48% | 119,227 |
| Jul 29, 2025 | 478.00 | 480.00 | 470.00 | 473.00 | 473.00 | -1.05% | 193,927 |
| Jul 28, 2025 | 485.00 | 485.00 | 478.00 | 478.00 | 478.00 | -1.44% | 187,654 |
| Jul 25, 2025 | 484.00 | 491.00 | 480.00 | 485.00 | 485.00 | - | 105,842 |
| Jul 24, 2025 | 489.00 | 491.00 | 485.00 | 485.00 | 485.00 | -0.82% | 64,830 |
| Jul 23, 2025 | 491.00 | 493.00 | 485.00 | 489.00 | 489.00 | -0.41% | 123,156 |
| Jul 22, 2025 | 497.00 | 501.00 | 490.00 | 491.00 | 491.00 | -1.21% | 149,598 |
| Jul 21, 2025 | 494.00 | 499.00 | 494.00 | 497.00 | 497.00 | 0.20% | 73,325 |
| Jul 18, 2025 | 496.00 | 501.00 | 494.00 | 496.00 | 496.00 | - | 86,404 |
| Jul 17, 2025 | 497.00 | 502.00 | 496.00 | 496.00 | 496.00 | -1.00% | 181,550 |
| Jul 16, 2025 | 499.00 | 507.00 | 494.00 | 501.00 | 501.00 | 0.40% | 83,797 |
| Jul 15, 2025 | 498.00 | 504.00 | 495.00 | 499.00 | 499.00 | -0.20% | 162,301 |
| Jul 14, 2025 | 507.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 250,190 |
| Jul 11, 2025 | 508.00 | 517.00 | 504.00 | 510.00 | 510.00 | -0.20% | 216,994 |