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
2023-10-312,280.002,325.002,225.002,230.002,166.25597,299
2023-10-302,210.002,275.002,210.002,265.002,200.25469,801
2023-10-272,255.002,290.002,225.002,230.002,166.25480,201
2023-10-262,310.002,320.002,245.002,255.002,190.54807,910
2023-10-252,390.002,425.002,355.002,355.002,287.68774,583
2023-10-242,330.002,450.002,245.002,385.002,316.822,729,306
2023-10-232,455.002,495.002,315.002,330.002,263.401,572,855
2023-10-202,545.002,680.002,495.002,495.002,423.682,086,679
2023-10-192,660.002,665.002,540.002,585.002,511.112,769,546
2023-10-182,695.002,790.002,650.002,770.002,690.823,222,987
2023-10-172,660.002,915.002,650.002,740.002,661.6812,785,380
2023-10-162,440.002,905.002,410.002,725.002,647.1019,149,971
2023-10-132,455.002,505.002,415.002,440.002,370.25389,070
2023-10-122,360.002,620.002,360.002,455.002,384.822,678,861
2023-10-112,340.002,390.002,330.002,360.002,292.54182,028
2023-10-102,310.002,405.002,300.002,320.002,253.68479,126
2023-10-062,195.002,295.002,195.002,275.002,209.97262,292
2023-10-052,275.002,300.002,220.002,220.002,156.54298,506
2023-10-042,340.002,340.002,255.002,275.002,209.97333,908
2023-09-272,325.002,375.002,320.002,340.002,273.11155,284
2023-09-262,415.002,460.002,335.002,360.002,292.54349,369
2023-09-252,315.002,500.002,290.002,410.002,341.111,155,423
2023-09-222,315.002,365.002,305.002,335.002,268.25212,253
2023-09-212,425.002,440.002,330.002,330.002,263.40515,665
2023-09-202,425.002,445.002,415.002,425.002,355.68146,532
2023-09-192,465.002,470.002,410.002,430.002,360.54271,529
2023-09-182,490.002,510.002,460.002,465.002,394.54223,087
2023-09-152,440.002,565.002,435.002,485.002,413.96675,846
2023-09-142,410.002,435.002,410.002,425.002,355.68244,999
2023-09-132,435.002,445.002,405.002,420.002,350.82302,066
2023-09-122,475.002,510.002,435.002,435.002,365.39405,555
2023-09-112,500.002,520.002,465.002,475.002,404.25325,329
2023-09-082,455.002,500.002,455.002,500.002,428.54212,481
2023-09-072,530.002,540.002,470.002,470.002,399.39430,584
2023-09-062,555.002,575.002,525.002,530.002,457.68288,615
2023-09-052,565.002,590.002,545.002,555.002,481.96257,835
2023-09-042,560.002,590.002,545.002,585.002,511.11354,859
2023-09-012,565.002,600.002,550.002,575.002,501.39401,365
2023-08-312,575.002,600.002,555.002,565.002,491.68369,320
2023-08-302,610.002,610.002,545.002,565.002,491.68365,988
2023-08-292,585.002,620.002,560.002,560.002,486.82512,428
2023-08-282,460.002,615.002,455.002,580.002,506.25838,092
2023-08-252,515.002,550.002,465.002,470.002,399.39515,391
2023-08-242,550.002,610.002,515.002,530.002,457.68592,361
2023-08-232,510.002,575.002,495.002,535.002,462.54454,674
2023-08-222,495.002,550.002,460.002,505.002,433.39587,804
2023-08-212,485.002,530.002,485.002,490.002,418.82278,541
2023-08-182,435.002,485.002,425.002,465.002,394.54320,090
2023-08-172,470.002,515.002,395.002,485.002,413.96654,361
2023-08-162,600.002,605.002,500.002,505.002,433.39690,958
2023-08-142,675.002,675.002,600.002,600.002,525.68307,987
2023-08-112,625.002,685.002,625.002,660.002,583.96326,677
2023-08-102,595.002,680.002,595.002,625.002,549.96424,090
2023-08-092,565.002,625.002,555.002,610.002,535.39419,931
2023-08-082,625.002,665.002,555.002,565.002,491.68852,216
2023-08-072,675.002,690.002,570.002,635.002,559.68527,802
2023-08-042,660.002,715.002,625.002,700.002,622.82303,129
2023-08-032,720.002,720.002,630.002,665.002,588.82451,207
2023-08-022,730.002,795.002,705.002,730.002,651.96458,107
2023-08-012,810.002,815.002,720.002,760.002,681.10541,643
← NewerPage 13 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.