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
2023-02-062,440.002,460.002,415.002,450.002,379.97354,323
2023-02-032,450.002,470.002,440.002,455.002,384.82301,582
2023-02-022,455.002,475.002,445.002,450.002,379.97350,460
2023-02-012,455.002,485.002,430.002,435.002,365.39443,687
2023-01-312,425.002,530.002,405.002,440.002,370.251,529,343
2023-01-302,460.002,475.002,425.002,425.002,355.68413,492
2023-01-272,465.002,470.002,430.002,460.002,389.68637,073
2023-01-262,410.002,465.002,395.002,450.002,379.97752,469
2023-01-252,370.002,410.002,370.002,400.002,331.39500,613
2023-01-202,330.002,375.002,330.002,355.002,287.68292,629
2023-01-192,345.002,375.002,335.002,345.002,277.97357,108
2023-01-182,380.002,405.002,350.002,360.002,292.54598,190
2023-01-172,440.002,460.002,380.002,380.002,311.97576,599
2023-01-162,445.002,470.002,430.002,430.002,360.54663,376
2023-01-132,420.002,650.002,395.002,450.002,379.976,277,541
2023-01-122,455.002,490.002,385.002,395.002,326.541,514,933
2023-01-112,380.002,555.002,360.002,450.002,379.975,233,066
2023-01-102,360.002,390.002,340.002,355.002,287.68532,875
2023-01-092,335.002,370.002,335.002,360.002,292.54355,483
2023-01-062,380.002,395.002,270.002,325.002,258.541,780,915
2023-01-052,220.002,365.002,190.002,365.002,297.401,044,181
2023-01-042,150.002,235.002,135.002,220.002,156.54247,385
2023-01-032,155.002,205.002,120.002,175.002,112.83623,479
2023-01-022,255.002,290.002,190.002,190.002,127.40282,632
2022-12-292,330.002,340.002,230.002,250.002,185.68481,130
2022-12-282,335.002,350.002,310.002,350.002,282.82238,013
2022-12-272,250.002,340.002,250.002,340.002,273.11345,295
2022-12-262,325.002,330.002,265.002,275.002,209.97311,487
2022-12-232,360.002,360.002,315.002,325.002,258.54379,906
2022-12-222,365.002,395.002,365.002,390.002,321.68244,165
2022-12-212,365.002,380.002,345.002,355.002,287.68275,446
2022-12-202,410.002,515.002,345.002,350.002,282.82656,703
2022-12-192,435.002,450.002,410.002,430.002,360.54241,726
2022-12-162,445.002,465.002,425.002,435.002,365.39439,094
2022-12-152,515.002,540.002,470.002,480.002,409.11375,445
2022-12-142,495.002,530.002,495.002,520.002,447.96263,095
2022-12-132,475.002,535.002,475.002,480.002,409.11362,427
2022-12-122,485.002,495.002,465.002,475.002,404.25284,429
2022-12-092,490.002,515.002,460.002,500.002,428.54457,701
2022-12-082,510.002,535.002,475.002,485.002,413.96409,670
2022-12-072,500.002,565.002,495.002,525.002,452.82489,022
2022-12-062,610.002,620.002,540.002,550.002,477.11612,156
2022-12-052,650.002,660.002,610.002,630.002,554.82495,670
2022-12-022,720.002,725.002,640.002,645.002,569.39660,835
2022-12-012,735.002,760.002,710.002,710.002,632.53418,783
2022-11-302,685.002,740.002,685.002,710.002,632.53310,712
2022-11-292,630.002,700.002,625.002,690.002,613.10362,132
2022-11-282,745.002,745.002,650.002,670.002,593.68411,798
2022-11-252,740.002,770.002,720.002,745.002,666.53439,548
2022-11-242,740.002,765.002,725.002,730.002,651.96324,581
2022-11-232,690.002,735.002,690.002,725.002,647.10333,188
2022-11-222,625.002,700.002,615.002,685.002,608.25369,657
2022-11-212,730.002,755.002,650.002,655.002,579.11447,085
2022-11-182,755.002,800.002,730.002,735.002,656.82511,406
2022-11-172,845.002,860.002,760.002,765.002,685.96651,066
2022-11-162,885.002,885.002,800.002,835.002,753.96537,251
2022-11-152,895.002,895.002,830.002,855.002,773.39541,484
2022-11-142,835.002,910.002,820.002,875.002,792.82970,243
2022-11-112,860.002,880.002,815.002,830.002,749.10778,804
2022-11-102,815.002,860.002,775.002,790.002,710.25707,946
← NewerPage 16 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.