Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001250.KO stock page

Gs Global historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,495.003,750.003,435.003,650.003,581.6212,512,310
2024-07-233,490.003,725.003,415.003,555.003,488.4013,397,300
2024-07-223,820.003,830.003,430.003,550.003,483.5012,661,160
2024-07-193,475.003,750.003,465.003,665.003,596.3426,907,301
2024-07-183,085.003,710.002,960.003,455.003,390.2851,901,832
2024-07-173,070.003,145.003,060.003,090.003,032.111,900,551
2024-07-163,320.003,355.003,050.003,095.003,037.025,783,892
2024-07-153,195.003,360.003,155.003,280.003,218.553,123,662
2024-07-123,460.003,570.003,210.003,215.003,154.774,686,730
2024-07-113,440.003,595.003,315.003,540.003,473.684,250,538
2024-07-103,330.003,510.003,300.003,510.003,444.253,743,861
2024-07-093,530.003,530.003,345.003,365.003,301.962,968,689
2024-07-083,440.003,490.003,325.003,475.003,409.902,940,298
2024-07-053,375.003,485.003,350.003,465.003,400.093,116,026
2024-07-043,390.003,455.003,280.003,415.003,351.033,703,140
2024-07-033,455.003,480.003,260.003,405.003,341.215,016,269
2024-07-023,670.003,685.003,390.003,530.003,463.876,466,972
2024-07-014,000.004,040.003,515.003,640.003,571.8110,196,570
2024-06-284,070.004,185.004,000.004,040.003,964.322,883,555
2024-06-274,000.004,170.003,970.004,170.004,091.885,349,064
2024-06-263,950.004,020.003,885.003,945.003,871.104,500,555
2024-06-254,040.004,430.003,860.003,945.003,871.1078,341,484
2024-06-243,360.004,150.003,315.003,850.003,777.88151,841,297
2024-06-212,490.003,210.002,450.003,210.003,149.8718,467,279
2024-06-202,435.002,525.002,435.002,470.002,423.731,035,061
2024-06-192,450.002,455.002,410.002,440.002,394.29245,758
2024-06-182,435.002,470.002,430.002,440.002,394.29273,008
2024-06-172,435.002,485.002,430.002,430.002,384.48349,214
2024-06-142,455.002,455.002,420.002,425.002,379.57197,324
2024-06-132,440.002,460.002,435.002,455.002,409.01207,920
2024-06-122,440.002,455.002,415.002,440.002,394.29280,528
2024-06-112,445.002,460.002,415.002,430.002,384.48268,073
2024-06-102,395.002,455.002,395.002,435.002,389.38313,096
2024-06-072,430.002,455.002,395.002,400.002,355.04376,786
2024-06-052,450.002,455.002,410.002,415.002,369.76396,330
2024-06-042,500.002,520.002,420.002,440.002,394.29741,179
2024-06-032,365.002,600.002,365.002,530.002,482.603,007,735
2024-05-312,350.002,375.002,350.002,360.002,315.79119,969
2024-05-302,375.002,375.002,350.002,360.002,315.79211,468
2024-05-292,425.002,425.002,370.002,380.002,335.41346,695
2024-05-282,400.002,420.002,400.002,415.002,369.76202,605
2024-05-272,420.002,430.002,370.002,400.002,355.04456,486
2024-05-242,410.002,455.002,395.002,410.002,364.85331,280
2024-05-232,460.002,465.002,425.002,430.002,384.48210,258
2024-05-222,505.002,505.002,450.002,460.002,413.92352,015
2024-05-212,510.002,525.002,480.002,490.002,443.35378,582
2024-05-202,455.002,610.002,445.002,490.002,443.351,419,087
2024-05-172,485.002,485.002,445.002,460.002,413.92261,602
2024-05-162,505.002,550.002,465.002,475.002,428.63529,477
2024-05-142,465.002,520.002,460.002,485.002,438.45217,090
2024-05-132,505.002,515.002,465.002,465.002,418.82345,237
2024-05-102,505.002,525.002,490.002,505.002,458.07204,866
2024-05-092,505.002,520.002,495.002,500.002,453.17235,953
2024-05-082,465.002,525.002,460.002,515.002,467.89428,907
2024-05-072,485.002,485.002,445.002,475.002,428.63235,292
2024-05-032,485.002,510.002,450.002,455.002,409.01331,544
2024-05-022,470.002,490.002,450.002,485.002,438.45230,535
2024-04-302,450.002,495.002,450.002,470.002,423.73308,570
2024-04-292,420.002,480.002,415.002,460.002,413.92409,263
2024-04-262,425.002,440.002,395.002,410.002,364.85240,215
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-2625.0000 KRW
2025-02-2725.0000 KRW
2023-12-2725.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.