GIGALANE Co.,Ltd. (KOSDAQ:049080)
South Korea
· Delayed Price · Currency is KRW 2,350.00
-130.00 (-5.24%)
At close: Apr 28, 2026
GIGALANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,300.00 | 2,385.00 | 2,205.00 | 2,230.00 | 2,230.00 | -5.11% | 4,725,028 |
| Apr 28, 2026 | 2,470.00 | 2,555.00 | 2,330.00 | 2,350.00 | 2,350.00 | -5.24% | 7,189,584 |
| Apr 27, 2026 | 2,420.00 | 2,665.00 | 2,200.00 | 2,480.00 | 2,480.00 | 2.27% | 18,695,504 |
| Apr 24, 2026 | 2,565.00 | 2,690.00 | 2,405.00 | 2,425.00 | 2,425.00 | -5.64% | 14,766,300 |
| Apr 23, 2026 | 2,465.00 | 2,850.00 | 2,220.00 | 2,570.00 | 2,570.00 | 12.72% | 46,161,916 |
| Apr 22, 2026 | 2,435.00 | 2,455.00 | 2,230.00 | 2,280.00 | 2,280.00 | -6.37% | 7,688,278 |
| Apr 21, 2026 | 2,590.00 | 2,740.00 | 2,340.00 | 2,435.00 | 2,435.00 | -7.77% | 20,068,910 |
| Apr 20, 2026 | 2,865.00 | 2,975.00 | 2,500.00 | 2,640.00 | 2,640.00 | 1.54% | 34,583,600 |
| Apr 17, 2026 | 2,010.00 | 2,600.00 | 1,740.00 | 2,600.00 | 2,600.00 | 30.00% | 79,161,095 |
| Apr 16, 2026 | 2,925.00 | 3,090.00 | 2,000.00 | 2,000.00 | 2,000.00 | -29.95% | 28,803,050 |
| Apr 15, 2026 | 3,065.00 | 3,125.00 | 2,555.00 | 2,855.00 | 2,855.00 | 14.43% | 49,474,182 |
| Apr 14, 2026 | 2,535.00 | 2,545.00 | 2,220.00 | 2,495.00 | 2,495.00 | - | 16,394,754 |
| Apr 13, 2026 | 2,510.00 | 2,590.00 | 2,280.00 | 2,495.00 | 2,495.00 | 1.63% | 22,203,175 |
| Apr 10, 2026 | 2,590.00 | 2,845.00 | 2,405.00 | 2,455.00 | 2,455.00 | 2.08% | 33,977,678 |
| Apr 8, 2026 | 2,620.00 | 2,700.00 | 2,255.00 | 2,405.00 | 2,405.00 | 0.21% | 30,001,052 |
| Apr 7, 2026 | 2,535.00 | 2,765.00 | 2,150.00 | 2,400.00 | 2,400.00 | 0.42% | 77,805,638 |
| Apr 6, 2026 | 2,300.00 | 2,655.00 | 2,150.00 | 2,390.00 | 2,390.00 | 16.87% | 76,833,830 |
| Apr 2, 2026 | 2,045.00 | 2,045.00 | 1,704.00 | 2,045.00 | 2,045.00 | 29.92% | 72,859,186 |
| Apr 1, 2026 | 1,315.00 | 1,574.00 | 1,220.00 | 1,574.00 | 1,574.00 | 29.98% | 7,694,022 |
| Mar 31, 2026 | 1,650.00 | 1,800.00 | 1,144.00 | 1,211.00 | 1,211.00 | -13.62% | 72,338,601 |
| Mar 30, 2026 | 1,242.00 | 1,402.00 | 1,118.00 | 1,402.00 | 1,402.00 | 29.94% | 25,651,367 |
| Mar 27, 2026 | 806.00 | 1,079.00 | 700.00 | 1,079.00 | 1,079.00 | 30.00% | 61,216,064 |
| Mar 26, 2026 | 1,002.00 | 1,102.00 | 800.00 | 830.00 | 830.00 | -4.49% | 29,736,315 |
| Mar 25, 2026 | 750.00 | 869.00 | 700.00 | 869.00 | 869.00 | 29.90% | 17,213,370 |
| Mar 24, 2026 | 550.00 | 669.00 | 540.00 | 669.00 | 669.00 | 29.90% | 19,636,844 |
| Mar 23, 2026 | 535.00 | 569.00 | 510.00 | 515.00 | 515.00 | -4.10% | 1,145,723 |
| Mar 20, 2026 | 518.00 | 554.00 | 511.00 | 537.00 | 537.00 | 3.67% | 980,891 |
| Mar 19, 2026 | 496.00 | 524.00 | 468.00 | 518.00 | 518.00 | 4.44% | 432,491 |
| Mar 18, 2026 | 510.00 | 511.00 | 488.00 | 496.00 | 496.00 | -2.75% | 488,935 |
| Mar 17, 2026 | 518.00 | 528.00 | 509.00 | 510.00 | 510.00 | -1.35% | 313,112 |
| Mar 16, 2026 | 525.00 | 527.00 | 498.00 | 517.00 | 517.00 | 4.02% | 634,195 |
| Mar 13, 2026 | 502.00 | 505.00 | 487.00 | 497.00 | 497.00 | -1.78% | 459,599 |
| Mar 12, 2026 | 524.00 | 563.00 | 486.00 | 506.00 | 506.00 | -3.44% | 1,766,991 |
| Mar 11, 2026 | 461.00 | 595.00 | 461.00 | 524.00 | 524.00 | 14.16% | 7,818,774 |
| Mar 10, 2026 | 441.00 | 485.00 | 441.00 | 459.00 | 459.00 | 5.28% | 368,157 |
| 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 |