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
2024-04-252,425.002,450.002,410.002,420.002,374.67246,616
2024-04-242,405.002,440.002,405.002,435.002,389.38210,172
2024-04-232,400.002,440.002,380.002,390.002,345.23434,977
2024-04-222,440.002,455.002,395.002,400.002,355.04447,540
2024-04-192,410.002,595.002,385.002,435.002,389.382,492,972
2024-04-182,325.002,435.002,325.002,435.002,389.38735,284
2024-04-172,360.002,380.002,330.002,330.002,286.35405,312
2024-04-162,420.002,440.002,335.002,355.002,310.88757,227
2024-04-152,435.002,475.002,415.002,445.002,399.20540,960
2024-04-122,530.002,540.002,465.002,470.002,423.73735,545
2024-04-112,525.002,545.002,490.002,530.002,482.60293,506
2024-04-092,565.002,605.002,550.002,550.002,502.23336,350
2024-04-082,700.002,705.002,550.002,565.002,516.95632,751
2024-04-052,620.002,690.002,600.002,645.002,595.45477,432
2024-04-042,605.002,675.002,590.002,630.002,580.73391,183
2024-04-032,645.002,645.002,580.002,610.002,561.11502,276
2024-04-022,715.002,740.002,625.002,650.002,600.36832,705
2024-04-012,710.002,760.002,705.002,740.002,688.67521,803
2024-03-292,675.002,750.002,655.002,705.002,654.33708,801
2024-03-282,735.002,755.002,670.002,670.002,619.981,004,158
2024-03-272,900.002,905.002,720.002,725.002,673.952,803,436
2024-03-262,775.002,820.002,760.002,770.002,718.11588,828
2024-03-252,750.002,815.002,750.002,780.002,727.92513,149
2024-03-222,730.002,810.002,725.002,760.002,708.30937,418
2024-03-212,760.002,850.002,730.002,735.002,683.761,324,332
2024-03-202,730.002,765.002,685.002,740.002,688.67652,908
2024-03-192,765.002,820.002,715.002,720.002,669.04955,776
2024-03-182,785.002,815.002,755.002,780.002,727.92960,211
2024-03-152,750.002,975.002,705.002,810.002,757.366,145,392
2024-03-142,680.002,770.002,660.002,740.002,688.671,986,698
2024-03-132,660.002,715.002,640.002,670.002,619.981,295,252
2024-03-122,660.002,705.002,640.002,680.002,629.791,049,727
2024-03-112,835.002,880.002,670.002,670.002,619.982,752,065
2024-03-082,730.002,765.002,660.002,740.002,688.672,539,845
2024-03-072,770.002,810.002,710.002,715.002,664.141,868,263
2024-03-063,090.003,100.002,815.002,840.002,786.807,612,331
2024-03-052,885.002,935.002,835.002,890.002,835.864,649,039
2024-03-042,875.003,015.002,850.002,910.002,855.497,206,673
2024-02-292,520.003,150.002,510.002,925.002,870.2028,100,619
2024-02-282,515.002,545.002,505.002,530.002,482.60290,918
2024-02-272,565.002,590.002,510.002,510.002,462.98597,867
2024-02-262,615.002,645.002,590.002,590.002,541.48326,234
2024-02-232,660.002,670.002,590.002,610.002,561.11341,239
2024-02-222,700.002,700.002,650.002,655.002,605.26455,444
2024-02-212,685.002,725.002,670.002,695.002,644.51496,774
2024-02-202,710.002,770.002,660.002,690.002,639.61962,590
2024-02-192,605.002,745.002,605.002,695.002,644.511,724,513
2024-02-162,590.002,625.002,560.002,610.002,561.11518,904
2024-02-152,640.002,650.002,575.002,575.002,526.76522,976
2024-02-142,605.002,645.002,595.002,635.002,585.64359,222
2024-02-132,610.002,650.002,605.002,645.002,595.45393,649
2024-02-082,655.002,655.002,600.002,605.002,556.20295,877
2024-02-072,630.002,650.002,595.002,645.002,595.45392,433
2024-02-062,665.002,690.002,610.002,625.002,575.82525,366
2024-02-052,685.002,705.002,635.002,680.002,629.79616,402
2024-02-022,650.002,685.002,630.002,670.002,619.98819,747
2024-02-012,550.002,650.002,550.002,630.002,580.73800,047
2024-01-312,560.002,595.002,555.002,575.002,526.76539,962
2024-01-302,565.002,610.002,550.002,580.002,531.67558,133
2024-01-292,570.002,585.002,545.002,560.002,512.04309,591
← NewerPage 11 of 21 · 1,223 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.