Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001250.KO stock page

Gs Global historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,930.003,930.003,825.003,855.003,744.805,221,661
2022-08-103,760.004,010.003,715.003,940.003,827.3725,371,270
2022-08-093,735.003,845.003,710.003,785.003,676.807,007,182
2022-08-083,650.003,770.003,645.003,715.003,608.806,738,059
2022-08-053,650.003,700.003,600.003,600.003,497.092,295,580
2022-08-043,730.003,745.003,635.003,690.003,584.525,064,669
2022-08-033,545.003,865.003,500.003,755.003,647.6628,899,260
2022-08-023,585.003,670.003,540.003,545.003,443.663,480,860
2022-08-013,630.003,670.003,555.003,605.003,501.953,598,402
2022-07-293,470.003,590.003,450.003,585.003,482.522,894,851
2022-07-283,560.003,595.003,490.003,500.003,399.953,826,094
2022-07-273,420.003,550.003,380.003,520.003,419.385,371,949
2022-07-263,500.003,545.003,375.003,395.003,297.953,548,341
2022-07-253,460.003,500.003,430.003,445.003,346.521,774,123
2022-07-223,620.003,635.003,470.003,485.003,385.383,616,365
2022-07-213,755.003,755.003,585.003,640.003,535.956,026,476
2022-07-203,735.003,795.003,690.003,750.003,642.8010,821,720
2022-07-193,340.003,955.003,330.003,825.003,715.6651,727,848
2022-07-183,370.003,455.003,315.003,340.003,244.525,859,617
2022-07-153,385.003,400.003,245.003,260.003,166.812,747,143
2022-07-143,520.003,555.003,375.003,380.003,283.383,203,100
2022-07-133,440.003,530.003,320.003,480.003,380.526,192,921
2022-07-123,430.003,625.003,365.003,405.003,307.6712,365,570
2022-07-113,335.003,595.003,285.003,440.003,341.6725,255,580
2022-07-083,240.003,265.003,180.003,240.003,147.383,714,993
2022-07-073,130.003,275.003,030.003,275.003,181.382,698,957
2022-07-063,220.003,280.003,045.003,050.002,962.814,286,536
2022-07-053,150.003,295.003,125.003,160.003,069.674,203,192
2022-07-043,195.003,385.003,115.003,140.003,050.243,735,505
2022-07-013,340.003,415.003,200.003,230.003,137.673,244,886
2022-06-303,515.003,615.003,370.003,400.003,302.816,307,627
2022-06-293,650.003,725.003,480.003,490.003,390.248,197,207
2022-06-283,695.003,910.003,540.003,600.003,497.0938,972,980
2022-06-273,000.003,405.002,970.003,290.003,195.9512,155,660
2022-06-242,895.003,090.002,895.003,015.002,928.818,401,735
2022-06-233,085.003,125.002,780.002,780.002,700.534,480,451
2022-06-223,325.003,465.003,125.003,125.003,035.674,764,444
2022-06-213,510.003,695.003,305.003,330.003,234.8124,395,141
2022-06-203,300.003,490.003,040.003,215.003,123.1011,574,060
2022-06-173,110.003,260.003,105.003,205.003,113.381,804,577
2022-06-163,220.003,350.003,160.003,210.003,118.242,047,013
2022-06-153,270.003,325.003,135.003,160.003,069.672,154,500
2022-06-143,215.003,325.003,195.003,315.003,220.242,293,598
2022-06-133,510.003,535.003,320.003,320.003,225.102,516,961
2022-06-103,610.003,660.003,550.003,565.003,463.091,974,917
2022-06-093,670.004,030.003,520.003,665.003,560.2316,884,920
2022-06-083,770.003,770.003,655.003,655.003,550.521,987,301
2022-06-073,625.003,930.003,625.003,760.003,652.5212,249,140
2022-06-033,690.003,715.003,600.003,605.003,501.951,455,759
2022-06-023,695.003,735.003,650.003,680.003,574.811,092,302
2022-05-313,705.003,770.003,675.003,675.003,569.951,624,218
2022-05-303,710.003,760.003,655.003,685.003,579.661,660,983
2022-05-273,815.003,850.003,710.003,710.003,603.953,568,794
2022-05-263,640.003,950.003,595.003,800.003,691.3712,332,340
2022-05-253,690.003,730.003,635.003,635.003,531.092,094,877
2022-05-243,820.003,855.003,655.003,675.003,569.953,373,197
2022-05-233,985.004,045.003,785.003,805.003,696.234,148,445
2022-05-204,105.004,140.003,995.003,995.003,880.803,477,151
2022-05-193,960.004,150.003,855.004,140.004,021.666,733,315
2022-05-184,030.004,280.004,000.004,115.003,997.3721,186,869
← NewerPage 18 of 21 · 1,224 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.