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
2023-07-312,695.002,815.002,695.002,780.002,700.53974,567
2023-07-282,560.002,740.002,555.002,685.002,608.251,387,723
2023-07-272,510.002,640.002,510.002,560.002,486.82926,999
2023-07-262,700.002,710.002,500.002,530.002,457.681,891,767
2023-07-252,745.002,795.002,680.002,700.002,622.821,043,130
2023-07-242,630.002,795.002,570.002,780.002,700.532,530,957
2023-07-212,630.002,720.002,630.002,640.002,564.531,038,253
2023-07-202,620.002,680.002,615.002,675.002,598.53378,954
2023-07-192,690.002,745.002,620.002,625.002,549.96593,638
2023-07-182,745.002,790.002,680.002,685.002,608.25708,294
2023-07-172,700.002,755.002,680.002,745.002,666.53510,038
2023-07-142,755.002,775.002,650.002,695.002,617.961,107,411
2023-07-132,785.002,820.002,755.002,760.002,681.10646,930
2023-07-122,790.002,850.002,765.002,780.002,700.53478,299
2023-07-112,730.002,815.002,730.002,780.002,700.53613,821
2023-07-102,710.002,770.002,675.002,725.002,647.10493,130
2023-07-072,710.002,765.002,680.002,730.002,651.96719,487
2023-07-062,920.002,925.002,725.002,745.002,666.531,687,653
2023-07-052,905.002,960.002,855.002,920.002,836.53955,645
2023-07-042,915.002,950.002,850.002,900.002,817.101,155,411
2023-07-032,930.002,935.002,880.002,890.002,807.39633,047
2023-06-302,855.002,905.002,830.002,900.002,817.10709,843
2023-06-292,990.003,010.002,820.002,855.002,773.391,691,670
2023-06-283,005.003,055.002,995.003,000.002,914.24719,646
2023-06-273,020.003,080.002,990.003,000.002,914.24733,488
2023-06-263,010.003,070.002,990.003,010.002,923.96957,389
2023-06-233,120.003,130.003,030.003,040.002,953.10949,758
2023-06-223,120.003,170.003,105.003,120.003,030.81499,474
2023-06-213,180.003,220.003,105.003,140.003,050.241,021,873
2023-06-203,225.003,285.003,165.003,180.003,089.101,322,079
2023-06-193,210.003,265.003,170.003,225.003,132.811,375,405
2023-06-163,175.003,250.003,160.003,210.003,118.241,863,610
2023-06-153,075.003,195.003,050.003,170.003,079.382,533,300
2023-06-143,060.003,145.003,050.003,070.002,982.241,546,029
2023-06-133,055.003,125.003,050.003,050.002,962.81933,238
2023-06-123,015.003,140.003,010.003,065.002,977.391,397,769
2023-06-093,050.003,075.003,025.003,025.002,938.53639,706
2023-06-083,005.003,100.002,970.003,060.002,972.531,430,671
2023-06-073,075.003,095.003,005.003,005.002,919.10759,262
2023-06-053,090.003,105.003,045.003,075.002,987.10647,697
2023-06-023,005.003,065.003,005.003,065.002,977.39902,611
2023-06-012,990.003,015.002,940.003,000.002,914.24778,172
2023-05-313,010.003,060.002,990.002,990.002,904.53955,742
2023-05-303,070.003,095.002,985.003,000.002,914.241,459,408
2023-05-263,160.003,180.003,070.003,070.002,982.241,421,897
2023-05-253,250.003,285.003,140.003,155.003,064.812,686,912
2023-05-243,400.003,430.003,285.003,285.003,191.103,048,668
2023-05-233,310.003,375.003,290.003,350.003,254.242,837,360
2023-05-223,350.003,415.003,330.003,355.003,259.103,476,590
2023-05-193,445.003,470.003,285.003,320.003,225.105,421,125
2023-05-183,240.003,560.003,225.003,505.003,404.8115,638,640
2023-05-173,250.003,310.003,190.003,250.003,157.102,838,233
2023-05-163,260.003,440.003,195.003,275.003,181.387,454,909
2023-05-153,200.003,480.003,170.003,305.003,210.5224,231,090
2023-05-123,270.003,270.003,100.003,125.003,035.672,553,092
2023-05-113,245.003,360.003,225.003,260.003,166.815,817,706
2023-05-103,225.003,375.003,170.003,205.003,113.388,934,537
2023-05-093,115.003,310.003,085.003,110.003,021.108,884,399
2023-05-083,125.003,230.003,030.003,050.002,962.812,361,913
2023-05-043,245.003,255.003,100.003,110.003,021.103,170,381
← NewerPage 14 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.