Skip to main content
GIANTSTEP Inc. (KOSDAQ:289220)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,695.004,695.004,515.004,540.004,540.00-2.26%35,239
Dec 4, 20254,770.004,770.004,630.004,645.004,645.00-2.52%23,781
Dec 3, 20254,780.004,825.004,735.004,765.004,765.00-0.73%27,073
Dec 2, 20254,755.004,830.004,725.004,800.004,800.00-23,634
Dec 1, 20254,870.004,925.004,730.004,800.004,800.000.31%41,283
Nov 28, 20254,560.004,810.004,520.004,785.004,785.005.40%47,701
Nov 27, 20254,535.004,565.004,475.004,540.004,540.000.22%24,650
Nov 26, 20254,470.004,590.004,455.004,530.004,530.001.12%33,516
Nov 25, 20254,525.004,675.004,445.004,480.004,480.00-0.99%39,661
Nov 24, 20254,550.004,645.004,470.004,525.004,525.00-0.44%17,771
Nov 21, 20254,695.004,695.004,535.004,545.004,545.00-3.50%18,923
Nov 20, 20254,610.004,735.004,550.004,710.004,710.003.86%23,876
Nov 19, 20254,650.004,665.004,515.004,535.004,535.00-2.99%19,693
Nov 18, 20254,635.004,740.004,610.004,675.004,675.00-1.89%33,719
Nov 17, 20254,825.004,900.004,695.004,765.004,765.00-1.04%17,767
Nov 14, 20254,785.004,885.004,745.004,815.004,815.00-2.03%17,901
Nov 13, 20254,880.004,935.004,820.004,915.004,915.000.72%16,359
Nov 12, 20254,720.004,885.004,720.004,880.004,880.003.39%35,872
Nov 11, 20254,825.004,990.004,705.004,720.004,720.00-2.18%30,392
Nov 10, 20254,635.004,980.004,635.004,825.004,825.004.78%36,901
Nov 7, 20254,815.004,815.004,605.004,605.004,605.00-4.36%60,283
Nov 6, 20254,850.004,880.004,720.004,815.004,815.000.21%24,780
Nov 5, 20254,935.004,950.004,685.004,805.004,805.00-3.51%61,473
Nov 4, 20254,960.005,430.004,865.004,980.004,980.000.40%84,679
Nov 3, 20255,100.005,170.004,925.004,960.004,960.00-1.98%92,878
Oct 31, 20255,100.005,200.005,010.005,060.005,060.00-0.98%40,786
Oct 30, 20255,240.005,280.005,110.005,110.005,110.00-2.85%79,650
Oct 29, 20255,360.005,380.005,240.005,260.005,260.00-1.87%34,496
Oct 28, 20255,460.005,470.005,330.005,360.005,360.00-0.37%31,386
Oct 27, 20255,640.005,640.005,290.005,380.005,380.00-4.95%550,863
Oct 24, 20255,830.005,830.005,560.005,660.005,660.00-1.91%61,290
Oct 23, 20255,900.005,900.005,700.005,770.005,770.00-3.35%50,957
Oct 22, 20256,020.006,020.005,860.005,970.005,970.00-1.32%35,406
Oct 21, 20255,980.006,180.005,800.006,050.006,050.001.17%113,135
Oct 20, 20256,000.006,140.005,700.005,980.005,980.000.50%43,056
Oct 17, 20255,580.005,970.005,570.005,950.005,950.006.63%99,210
Oct 16, 20255,540.005,770.005,450.005,580.005,580.000.90%155,340
Oct 15, 20255,530.005,600.005,450.005,530.005,530.000.55%26,843
Oct 14, 20255,680.005,720.005,370.005,500.005,500.00-1.79%125,224
Oct 13, 20255,600.005,720.005,510.005,600.005,600.00-2.10%29,888
Oct 10, 20255,930.005,940.005,680.005,720.005,720.00-2.72%43,528
Oct 2, 20255,780.006,090.005,680.005,880.005,880.002.08%66,898
Oct 1, 20255,690.005,790.005,690.005,760.005,760.000.70%23,744
Sep 30, 20255,800.005,880.005,700.005,720.005,720.00-1.72%17,777
Sep 29, 20255,880.005,880.005,720.005,820.005,820.00-0.34%70,614
Sep 26, 20255,870.005,940.005,780.005,840.005,840.00-2.01%25,434
Sep 25, 20255,800.006,050.005,800.005,960.005,960.002.05%34,796
Sep 24, 20255,950.005,970.005,830.005,840.005,840.00-2.34%94,974
Sep 23, 20256,130.006,160.005,980.005,980.005,980.00-3.86%98,899
Sep 22, 20256,370.006,390.006,100.006,220.006,220.00-3.12%183,807
Sep 19, 20256,200.006,430.006,160.006,420.006,420.004.22%68,785
Sep 18, 20256,250.006,250.006,160.006,160.006,160.00-1.28%20,644
Sep 17, 20256,340.006,340.006,220.006,240.006,240.00-1.89%15,314
Sep 16, 20256,380.006,430.006,230.006,360.006,360.000.16%40,321
Sep 15, 20256,400.006,400.006,130.006,350.006,350.000.47%28,383
Sep 12, 20256,390.006,390.006,200.006,320.006,320.00-25,212
Sep 11, 20256,280.006,440.006,180.006,320.006,320.000.48%124,584
Sep 10, 20256,220.006,400.006,150.006,290.006,290.002.11%101,954
Sep 9, 20256,290.006,480.006,150.006,160.006,160.000.65%132,818
Sep 8, 20255,960.006,440.005,960.006,120.006,120.001.66%223,789
Sep 5, 20256,000.006,090.005,880.006,020.006,020.001.35%34,619
Sep 4, 20256,000.006,020.005,880.005,940.005,940.001.02%13,547
Sep 3, 20255,810.005,980.005,790.005,880.005,880.000.51%17,008
Sep 2, 20255,780.005,930.005,780.005,850.005,850.001.21%13,525
Sep 1, 20256,000.006,030.005,760.005,780.005,780.00-3.67%28,355
Aug 29, 20256,140.006,200.005,990.006,000.006,000.00-0.66%31,062
Aug 28, 20256,140.006,140.005,920.006,040.006,040.000.50%19,982
Aug 27, 20256,150.006,150.005,960.006,010.006,010.00-0.99%18,290
Aug 26, 20256,160.006,160.005,990.006,070.006,070.00-0.65%10,122
Aug 25, 20256,080.006,230.006,050.006,110.006,110.001.16%15,978
Aug 22, 20256,100.006,110.005,990.006,040.006,040.00-0.49%27,964
Aug 21, 20256,100.006,210.005,990.006,070.006,070.00-0.49%31,653
Aug 20, 20256,290.006,290.006,010.006,100.006,100.00-4.39%53,472
Aug 19, 20256,300.006,380.006,210.006,380.006,380.001.11%32,262
Aug 18, 20256,440.006,440.006,180.006,310.006,310.000.16%18,414
Aug 14, 20256,650.006,650.006,190.006,300.006,300.00-4.40%64,360
Aug 13, 20256,550.006,630.006,400.006,590.006,590.001.38%25,854
Aug 12, 20256,600.006,780.006,500.006,500.006,500.00-2.11%36,805
Aug 11, 20256,650.006,770.006,610.006,640.006,640.000.76%30,103
Aug 8, 20256,730.006,760.006,590.006,590.006,590.00-0.90%28,149
Aug 7, 20256,560.006,680.006,560.006,650.006,650.000.30%21,488
Aug 6, 20256,430.006,650.006,410.006,630.006,630.002.16%24,279
Aug 5, 20256,550.006,700.006,450.006,490.006,490.00-0.15%16,550
Aug 4, 20256,310.006,600.006,210.006,500.006,500.003.17%33,982
Aug 1, 20256,630.006,660.006,300.006,300.006,300.00-5.97%48,626
Jul 31, 20256,600.006,740.006,440.006,700.006,700.004.20%41,475
Jul 30, 20256,440.006,580.006,410.006,430.006,430.00-38,294
Jul 29, 20256,370.006,580.006,370.006,430.006,430.00-31,066
Jul 28, 20256,520.006,720.006,310.006,430.006,430.00-2.43%51,518
Jul 25, 20256,570.006,690.006,460.006,590.006,590.000.92%29,769
Jul 24, 20256,830.006,830.006,400.006,530.006,530.00-3.55%92,918
Jul 23, 20256,850.006,870.006,670.006,770.006,770.00-1.02%70,607
Jul 22, 20257,000.007,020.006,700.006,840.006,840.00-0.58%56,582
Jul 21, 20257,160.007,200.006,850.006,880.006,880.00-3.10%108,366
Jul 18, 20257,410.007,490.007,020.007,100.007,100.00-2.34%92,643
Jul 17, 20257,650.007,650.007,190.007,270.007,270.00-4.84%134,852
Jul 16, 20258,490.008,490.007,450.007,640.007,640.00-10.96%395,314
Jul 15, 20258,440.008,650.008,240.008,580.008,580.000.35%147,211
Jul 14, 20258,140.008,620.008,060.008,550.008,550.005.56%253,330
Jul 11, 20258,070.008,150.007,950.008,100.008,100.000.50%64,466