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
2024-01-262,535.002,580.002,510.002,570.002,521.85327,151
2024-01-252,535.002,550.002,490.002,535.002,487.51434,712
2024-01-242,550.002,585.002,525.002,540.002,492.42430,566
2024-01-232,570.002,605.002,545.002,550.002,502.23424,385
2024-01-222,695.002,695.002,570.002,580.002,531.67898,095
2024-01-192,640.002,700.002,635.002,690.002,639.61771,522
2024-01-182,650.002,665.002,615.002,620.002,570.92535,002
2024-01-172,625.002,675.002,610.002,650.002,600.36735,160
2024-01-162,680.002,705.002,610.002,640.002,590.54870,273
2024-01-152,670.002,800.002,640.002,665.002,615.083,023,627
2024-01-122,610.002,690.002,600.002,680.002,629.791,168,795
2024-01-112,625.002,665.002,600.002,600.002,551.29811,253
2024-01-102,595.002,625.002,560.002,605.002,556.20701,010
2024-01-092,565.002,585.002,545.002,580.002,531.67373,753
2024-01-082,570.002,575.002,540.002,555.002,507.14295,378
2024-01-052,590.002,590.002,540.002,570.002,521.85472,028
2024-01-042,625.002,680.002,585.002,585.002,536.572,023,673
2024-01-032,525.002,725.002,520.002,595.002,546.392,318,575
2024-01-022,545.002,560.002,525.002,550.002,502.23293,544
2023-12-282,485.002,560.002,485.002,550.002,502.23804,750
2023-12-272,485.002,505.002,440.002,470.002,423.73771,651
2023-12-262,515.002,515.002,470.002,490.002,418.82315,789
2023-12-222,540.002,565.002,505.002,510.002,438.25398,106
2023-12-212,520.002,560.002,515.002,520.002,447.96354,855
2023-12-202,515.002,565.002,515.002,550.002,477.11469,330
2023-12-192,540.002,630.002,505.002,505.002,433.391,417,186
2023-12-182,505.002,515.002,495.002,505.002,433.39232,624
2023-12-152,485.002,530.002,485.002,500.002,428.54281,395
2023-12-142,525.002,535.002,480.002,480.002,409.11348,458
2023-12-132,575.002,575.002,505.002,510.002,438.25312,558
2023-12-122,555.002,565.002,540.002,560.002,486.82244,422
2023-12-112,500.002,565.002,495.002,555.002,481.96331,536
2023-12-082,495.002,520.002,485.002,505.002,433.39291,806
2023-12-072,545.002,555.002,465.002,490.002,418.82430,601
2023-12-062,540.002,570.002,525.002,555.002,481.96339,631
2023-12-052,570.002,590.002,520.002,535.002,462.54475,619
2023-12-042,640.002,650.002,580.002,590.002,515.96914,377
2023-12-012,590.002,650.002,565.002,625.002,549.96760,244
2023-11-302,560.002,640.002,545.002,575.002,501.39546,013
2023-11-292,520.002,600.002,520.002,560.002,486.82623,010
2023-11-282,535.002,555.002,515.002,525.002,452.82366,448
2023-11-272,545.002,600.002,525.002,530.002,457.68567,990
2023-11-242,570.002,660.002,540.002,555.002,481.961,237,805
2023-11-232,565.002,635.002,550.002,555.002,481.96913,570
2023-11-222,520.002,800.002,490.002,565.002,491.687,431,989
2023-11-212,510.002,620.002,485.002,525.002,452.821,771,918
2023-11-202,470.002,520.002,460.002,510.002,438.25641,116
2023-11-172,510.002,510.002,430.002,450.002,379.97654,424
2023-11-162,505.002,530.002,480.002,500.002,428.54722,610
2023-11-152,570.002,575.002,455.002,515.002,443.112,254,481
2023-11-142,540.002,585.002,530.002,565.002,491.682,673,593
2023-11-132,305.002,645.002,290.002,560.002,486.8218,935,061
2023-11-102,320.002,325.002,285.002,295.002,229.40273,179
2023-11-092,345.002,370.002,320.002,340.002,273.11235,211
2023-11-082,385.002,420.002,335.002,340.002,273.11527,640
2023-11-072,415.002,415.002,330.002,375.002,307.11449,415
2023-11-062,390.002,415.002,380.002,415.002,345.97740,708
2023-11-032,380.002,455.002,325.002,375.002,307.11986,031
2023-11-022,320.002,350.002,290.002,335.002,268.25487,086
2023-11-012,255.002,380.002,250.002,270.002,205.11498,446
← NewerPage 12 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.