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
2023-05-033,150.003,460.003,150.003,265.003,171.6713,217,970
2023-05-023,090.003,280.003,020.003,190.003,098.814,412,988
2023-04-283,250.003,310.003,050.003,090.003,001.675,212,717
2023-04-273,255.003,390.003,215.003,250.003,157.106,094,911
2023-04-263,190.003,500.003,125.003,390.003,293.0927,964,779
2023-04-252,990.003,580.002,905.003,270.003,176.5352,720,578
2023-04-243,320.003,400.003,015.003,040.002,953.1017,402,930
2023-04-212,810.003,545.002,720.003,110.003,021.1063,108,879
2023-04-202,935.002,945.002,785.002,800.002,719.961,698,189
2023-04-192,805.002,950.002,790.002,910.002,826.822,958,294
2023-04-182,870.002,870.002,775.002,790.002,710.251,368,182
2023-04-172,765.002,880.002,745.002,815.002,734.532,936,937
2023-04-142,750.002,775.002,725.002,755.002,676.251,319,686
2023-04-132,720.002,735.002,650.002,705.002,627.68560,100
2023-04-122,680.002,735.002,650.002,710.002,632.531,093,265
2023-04-112,670.002,690.002,585.002,665.002,588.821,135,382
2023-04-102,695.002,700.002,620.002,670.002,593.681,138,099
2023-04-072,705.002,780.002,700.002,700.002,622.821,014,714
2023-04-062,745.002,785.002,655.002,705.002,627.681,718,878
2023-04-052,750.002,770.002,685.002,735.002,656.821,335,161
2023-04-042,680.002,880.002,660.002,745.002,666.539,819,263
2023-04-032,640.002,675.002,620.002,665.002,588.82875,172
2023-03-312,650.002,670.002,610.002,615.002,540.25770,859
2023-03-302,640.002,690.002,585.002,645.002,569.391,408,982
2023-03-292,525.002,680.002,510.002,630.002,554.822,342,978
2023-03-282,510.002,575.002,505.002,525.002,452.82855,448
2023-03-272,480.002,535.002,445.002,510.002,438.25898,030
2023-03-242,440.002,470.002,420.002,465.002,394.54375,109
2023-03-232,405.002,445.002,390.002,430.002,360.54397,030
2023-03-222,460.002,460.002,405.002,430.002,360.54251,480
2023-03-212,495.002,500.002,415.002,420.002,350.82339,072
2023-03-202,405.002,465.002,405.002,450.002,379.97388,761
2023-03-172,420.002,460.002,410.002,430.002,360.54439,131
2023-03-162,420.002,430.002,350.002,395.002,326.54517,712
2023-03-152,300.002,500.002,295.002,425.002,355.682,154,513
2023-03-142,340.002,370.002,255.002,255.002,190.54733,466
2023-03-132,405.002,425.002,310.002,380.002,311.97656,079
2023-03-102,490.002,500.002,430.002,430.002,360.54611,113
2023-03-092,545.002,560.002,485.002,515.002,443.11438,745
2023-03-082,520.002,595.002,520.002,540.002,467.39883,515
2023-03-072,445.002,555.002,445.002,545.002,472.251,047,909
2023-03-062,455.002,465.002,415.002,455.002,384.82346,116
2023-03-032,485.002,490.002,435.002,440.002,370.25421,185
2023-03-022,470.002,500.002,450.002,450.002,379.97499,603
2023-02-282,470.002,510.002,465.002,470.002,399.39361,674
2023-02-272,520.002,520.002,465.002,465.002,394.54481,335
2023-02-242,580.002,590.002,525.002,525.002,452.82572,583
2023-02-232,515.002,595.002,515.002,570.002,496.54905,226
2023-02-222,520.002,545.002,490.002,490.002,418.82568,255
2023-02-212,545.002,610.002,530.002,560.002,486.82853,977
2023-02-202,570.002,575.002,520.002,540.002,467.39440,274
2023-02-172,515.002,600.002,515.002,560.002,486.82479,309
2023-02-162,525.002,590.002,525.002,545.002,472.25558,997
2023-02-152,545.002,560.002,505.002,510.002,438.25487,612
2023-02-142,560.002,570.002,535.002,535.002,462.54500,313
2023-02-132,595.002,615.002,540.002,545.002,472.25544,008
2023-02-102,630.002,640.002,530.002,595.002,520.821,485,569
2023-02-092,630.002,675.002,605.002,620.002,545.112,011,877
2023-02-082,615.002,655.002,580.002,625.002,549.962,134,725
2023-02-072,445.002,665.002,445.002,605.002,530.538,080,106
← NewerPage 15 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.