Gs Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 2,835.00 | 2,870.00 | 2,815.00 | 2,830.00 | 2,749.10 | 1,209,556 |
| 2022-11-08 | 2,835.00 | 2,850.00 | 2,790.00 | 2,810.00 | 2,729.67 | 799,591 |
| 2022-11-07 | 2,795.00 | 2,810.00 | 2,745.00 | 2,805.00 | 2,724.82 | 960,754 |
| 2022-11-04 | 2,765.00 | 2,805.00 | 2,730.00 | 2,785.00 | 2,705.39 | 829,728 |
| 2022-11-03 | 2,705.00 | 2,840.00 | 2,660.00 | 2,775.00 | 2,695.68 | 1,907,603 |
| 2022-11-02 | 2,815.00 | 2,825.00 | 2,730.00 | 2,740.00 | 2,661.68 | 1,388,110 |
| 2022-11-01 | 2,700.00 | 3,020.00 | 2,690.00 | 2,855.00 | 2,773.39 | 9,822,919 |
| 2022-10-31 | 2,685.00 | 2,735.00 | 2,645.00 | 2,695.00 | 2,617.96 | 520,080 |
| 2022-10-28 | 2,630.00 | 2,725.00 | 2,630.00 | 2,640.00 | 2,564.53 | 651,078 |
| 2022-10-27 | 2,620.00 | 2,680.00 | 2,610.00 | 2,675.00 | 2,598.53 | 544,871 |
| 2022-10-26 | 2,675.00 | 2,685.00 | 2,570.00 | 2,575.00 | 2,501.39 | 467,016 |
| 2022-10-25 | 2,725.00 | 2,730.00 | 2,630.00 | 2,655.00 | 2,579.11 | 488,754 |
| 2022-10-24 | 2,670.00 | 2,750.00 | 2,650.00 | 2,690.00 | 2,613.10 | 720,402 |
| 2022-10-21 | 2,705.00 | 2,705.00 | 2,605.00 | 2,610.00 | 2,535.39 | 492,263 |
| 2022-10-20 | 2,705.00 | 2,780.00 | 2,685.00 | 2,705.00 | 2,627.68 | 504,923 |
| 2022-10-19 | 2,745.00 | 2,770.00 | 2,685.00 | 2,700.00 | 2,622.82 | 592,744 |
| 2022-10-18 | 2,730.00 | 2,785.00 | 2,680.00 | 2,710.00 | 2,632.53 | 982,420 |
| 2022-10-17 | 2,635.00 | 2,710.00 | 2,590.00 | 2,700.00 | 2,622.82 | 497,585 |
| 2022-10-14 | 2,565.00 | 2,700.00 | 2,540.00 | 2,670.00 | 2,593.68 | 942,975 |
| 2022-10-13 | 2,675.00 | 2,710.00 | 2,500.00 | 2,505.00 | 2,433.39 | 1,060,160 |
| 2022-10-12 | 2,775.00 | 2,790.00 | 2,670.00 | 2,700.00 | 2,622.82 | 643,547 |
| 2022-10-11 | 2,735.00 | 2,925.00 | 2,660.00 | 2,740.00 | 2,661.68 | 1,098,234 |
| 2022-10-07 | 2,865.00 | 2,955.00 | 2,805.00 | 2,835.00 | 2,753.96 | 887,559 |
| 2022-10-06 | 2,840.00 | 2,910.00 | 2,835.00 | 2,865.00 | 2,783.10 | 843,932 |
| 2022-10-05 | 2,875.00 | 2,915.00 | 2,790.00 | 2,800.00 | 2,719.96 | 1,235,583 |
| 2022-10-04 | 2,805.00 | 2,930.00 | 2,715.00 | 2,840.00 | 2,758.82 | 2,779,527 |
| 2022-09-30 | 2,600.00 | 2,715.00 | 2,575.00 | 2,660.00 | 2,583.96 | 1,212,140 |
| 2022-09-29 | 2,670.00 | 2,830.00 | 2,655.00 | 2,655.00 | 2,579.11 | 2,799,181 |
| 2022-09-28 | 2,775.00 | 2,855.00 | 2,590.00 | 2,645.00 | 2,569.39 | 1,716,190 |
| 2022-09-27 | 2,750.00 | 2,800.00 | 2,675.00 | 2,770.00 | 2,690.82 | 1,586,461 |
| 2022-09-26 | 2,900.00 | 2,925.00 | 2,765.00 | 2,765.00 | 2,685.96 | 1,816,194 |
| 2022-09-23 | 3,115.00 | 3,150.00 | 2,970.00 | 2,990.00 | 2,904.53 | 1,215,025 |
| 2022-09-22 | 3,095.00 | 3,170.00 | 3,005.00 | 3,160.00 | 3,069.67 | 2,140,466 |
| 2022-09-21 | 3,090.00 | 3,165.00 | 3,060.00 | 3,085.00 | 2,996.81 | 1,127,042 |
| 2022-09-20 | 3,095.00 | 3,160.00 | 3,090.00 | 3,140.00 | 3,050.24 | 929,823 |
| 2022-09-19 | 3,175.00 | 3,200.00 | 3,055.00 | 3,065.00 | 2,977.39 | 1,374,803 |
| 2022-09-16 | 3,280.00 | 3,320.00 | 3,185.00 | 3,195.00 | 3,103.67 | 1,142,068 |
| 2022-09-15 | 3,355.00 | 3,375.00 | 3,280.00 | 3,280.00 | 3,186.24 | 1,122,183 |
| 2022-09-14 | 3,275.00 | 3,365.00 | 3,275.00 | 3,320.00 | 3,225.10 | 1,018,066 |
| 2022-09-13 | 3,425.00 | 3,455.00 | 3,315.00 | 3,415.00 | 3,317.38 | 1,658,064 |
| 2022-09-08 | 3,500.00 | 3,570.00 | 3,405.00 | 3,425.00 | 3,327.09 | 2,296,608 |
| 2022-09-07 | 3,695.00 | 3,735.00 | 3,530.00 | 3,565.00 | 3,463.09 | 5,538,407 |
| 2022-09-06 | 3,500.00 | 3,565.00 | 3,435.00 | 3,565.00 | 3,463.09 | 3,233,979 |
| 2022-09-05 | 3,385.00 | 3,515.00 | 3,385.00 | 3,435.00 | 3,336.81 | 2,098,026 |
| 2022-09-02 | 3,570.00 | 3,605.00 | 3,365.00 | 3,385.00 | 3,288.24 | 2,009,237 |
| 2022-09-01 | 3,630.00 | 3,680.00 | 3,485.00 | 3,490.00 | 3,390.24 | 2,101,831 |
| 2022-08-31 | 3,645.00 | 3,785.00 | 3,635.00 | 3,660.00 | 3,555.38 | 2,774,919 |
| 2022-08-30 | 3,590.00 | 3,665.00 | 3,550.00 | 3,655.00 | 3,550.52 | 1,944,338 |
| 2022-08-29 | 3,615.00 | 3,705.00 | 3,600.00 | 3,600.00 | 3,497.09 | 2,336,656 |
| 2022-08-26 | 3,815.00 | 3,820.00 | 3,730.00 | 3,785.00 | 3,676.80 | 3,395,274 |
| 2022-08-25 | 3,725.00 | 3,885.00 | 3,705.00 | 3,840.00 | 3,730.23 | 5,581,399 |
| 2022-08-24 | 3,715.00 | 3,835.00 | 3,665.00 | 3,725.00 | 3,618.52 | 5,103,962 |
| 2022-08-23 | 3,620.00 | 3,730.00 | 3,570.00 | 3,720.00 | 3,613.66 | 6,162,991 |
| 2022-08-22 | 3,655.00 | 3,750.00 | 3,515.00 | 3,540.00 | 3,438.81 | 2,752,419 |
| 2022-08-19 | 3,775.00 | 3,785.00 | 3,670.00 | 3,670.00 | 3,565.09 | 2,073,439 |
| 2022-08-18 | 3,830.00 | 3,860.00 | 3,735.00 | 3,740.00 | 3,633.09 | 2,779,023 |
| 2022-08-17 | 3,740.00 | 3,920.00 | 3,725.00 | 3,835.00 | 3,725.37 | 11,984,020 |
| 2022-08-16 | 3,730.00 | 3,765.00 | 3,645.00 | 3,695.00 | 3,589.38 | 2,194,203 |
| 2022-08-12 | 3,880.00 | 3,915.00 | 3,720.00 | 3,720.00 | 3,613.66 | 4,549,779 |
| 2022-08-11 | 3,930.00 | 3,930.00 | 3,825.00 | 3,855.00 | 3,744.80 | 5,221,661 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 25.0000 KRW |
| 2025-02-27 | 25.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.