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
2022-05-173,940.004,040.003,880.003,900.003,788.525,025,006
2022-05-163,795.004,050.003,795.003,950.003,837.097,273,067
2022-05-133,835.004,025.003,705.003,810.003,701.098,986,836
2022-05-124,350.004,370.003,850.003,850.003,739.9512,713,820
2022-05-114,100.004,280.003,875.004,100.003,982.8014,690,150
2022-05-104,280.004,315.004,060.004,075.003,958.517,968,496
2022-05-094,555.004,665.004,410.004,450.004,322.7913,186,550
2022-05-064,900.005,230.004,415.004,435.004,308.2255,727,621
2022-05-044,680.004,860.004,315.004,555.004,424.7932,201,850
2022-05-034,580.004,950.004,420.004,650.004,517.0831,399,650
2022-05-024,585.004,810.004,485.004,595.004,463.6524,522,619
2022-04-294,030.004,975.003,935.004,600.004,468.51121,659,203
2022-04-284,395.004,440.003,885.004,070.003,953.6620,992,990
2022-04-274,170.004,510.004,170.004,480.004,351.947,735,780
2022-04-264,190.004,190.004,030.004,115.003,997.373,380,929
2022-04-254,130.004,235.004,060.004,110.003,992.514,336,864
2022-04-223,675.004,675.003,610.004,265.004,143.08120,545,297
2022-04-213,325.004,055.003,295.003,750.003,642.80114,660,203
2022-04-203,430.003,435.003,280.003,290.003,195.956,106,421
2022-04-193,390.003,480.003,345.003,465.003,365.958,344,217
2022-04-183,675.003,680.003,425.003,435.003,336.818,986,419
2022-04-153,555.003,760.003,470.003,610.003,506.8120,735,240
2022-04-143,620.003,680.003,500.003,680.003,574.8114,019,560
2022-04-133,885.004,040.003,565.003,760.003,652.5236,773,141
2022-04-123,745.004,440.003,715.003,850.003,739.95142,777,203
2022-04-112,990.003,555.002,815.003,555.003,453.3884,052,805
2022-04-082,755.002,795.002,690.002,735.002,656.822,583,698
2022-04-072,670.002,815.002,655.002,780.002,700.534,075,367
2022-04-062,770.002,770.002,625.002,670.002,593.682,395,325
2022-04-052,630.002,670.002,585.002,640.002,564.53605,673
2022-04-042,635.002,690.002,590.002,610.002,535.39732,588
2022-04-012,735.002,765.002,620.002,625.002,549.961,367,472
2022-03-312,720.002,725.002,650.002,710.002,632.531,585,197
2022-03-302,680.002,850.002,670.002,755.002,676.259,069,077
2022-03-292,720.002,780.002,515.002,600.002,525.6810,669,430
2022-03-282,450.002,490.002,435.002,475.002,404.251,570,332
2022-03-252,500.002,505.002,445.002,445.002,375.11465,867
2022-03-242,510.002,510.002,460.002,495.002,423.68586,851
2022-03-232,450.002,525.002,420.002,525.002,452.821,258,631
2022-03-222,415.002,470.002,395.002,450.002,379.97620,799
2022-03-212,375.002,420.002,350.002,410.002,341.11480,123
2022-03-182,370.002,390.002,340.002,360.002,292.54415,828
2022-03-172,365.002,365.002,330.002,365.002,297.40349,654
2022-03-162,285.002,360.002,275.002,340.002,273.11501,100
2022-03-152,365.002,365.002,250.002,270.002,205.11804,195
2022-03-142,400.002,460.002,345.002,360.002,292.54806,584
2022-03-112,390.002,420.002,345.002,405.002,336.25604,054
2022-03-102,405.002,470.002,335.002,385.002,316.82880,211
2022-03-082,500.002,600.002,390.002,400.002,331.391,598,621
2022-03-072,600.002,650.002,495.002,500.002,428.542,685,989
2022-03-042,505.002,635.002,455.002,575.002,501.396,040,495
2022-03-032,400.002,635.002,370.002,470.002,399.395,738,480
2022-03-022,390.002,430.002,360.002,365.002,297.40947,383
2022-02-282,370.002,380.002,300.002,345.002,277.97951,292
2022-02-252,330.002,405.002,280.002,335.002,268.252,731,115
2022-02-242,190.002,540.002,180.002,470.002,399.398,546,013
2022-02-232,165.002,270.002,165.002,220.002,156.54727,705
2022-02-222,155.002,370.002,110.002,160.002,098.261,515,707
2022-02-212,160.002,210.002,140.002,200.002,137.11117,203
2022-02-182,170.002,210.002,145.002,195.002,132.25149,727
← NewerPage 19 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.