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
2022-02-172,170.002,240.002,155.002,190.002,127.40339,472
2022-02-162,135.002,180.002,135.002,170.002,107.97428,661
2022-02-152,175.002,180.002,095.002,115.002,054.54403,831
2022-02-142,190.002,280.002,145.002,175.002,112.83363,573
2022-02-112,240.002,245.002,175.002,225.002,161.40335,883
2022-02-102,290.002,290.002,230.002,250.002,185.68241,438
2022-02-092,260.002,280.002,225.002,280.002,214.82245,542
2022-02-082,240.002,265.002,220.002,240.002,175.97268,108
2022-02-072,250.002,255.002,215.002,245.002,180.83132,504
2022-02-042,210.002,250.002,180.002,250.002,185.68174,113
2022-02-032,135.002,220.002,135.002,220.002,156.54213,106
2022-01-282,045.002,130.002,035.002,105.002,044.83385,838
2022-01-272,130.002,160.002,025.002,045.001,986.54462,815
2022-01-262,090.002,180.002,075.002,145.002,083.68410,002
2022-01-252,180.002,190.002,060.002,110.002,049.68619,504
2022-01-242,250.002,260.002,170.002,190.002,127.40253,137
2022-01-212,225.002,275.002,220.002,235.002,171.11288,486
2022-01-202,220.002,250.002,190.002,245.002,180.83173,468
2022-01-192,190.002,245.002,175.002,215.002,151.68301,029
2022-01-182,260.002,290.002,195.002,220.002,156.54413,616
2022-01-172,330.002,345.002,260.002,270.002,205.11361,097
2022-01-142,390.002,390.002,330.002,345.002,277.97384,919
2022-01-132,390.002,440.002,380.002,390.002,321.68419,184
2022-01-122,350.002,400.002,345.002,380.002,311.97321,943
2022-01-112,410.002,410.002,315.002,330.002,263.40340,557
2022-01-102,475.002,490.002,390.002,390.002,321.68285,581
2022-01-072,475.002,500.002,460.002,470.002,399.39232,861
2022-01-062,455.002,520.002,440.002,475.002,404.25509,940
2022-01-052,485.002,525.002,440.002,510.002,438.251,098,548
2022-01-042,405.002,480.002,380.002,475.002,404.25701,725
2022-01-032,435.002,450.002,370.002,380.002,311.97509,930
2021-12-302,340.002,390.002,335.002,370.002,302.25288,315
2021-12-292,310.002,360.002,295.002,355.002,287.68190,140
2021-12-282,335.002,350.002,290.002,315.002,248.82375,153
2021-12-272,365.002,370.002,320.002,320.002,253.68258,195
2021-12-242,375.002,385.002,350.002,360.002,292.54246,202
2021-12-232,385.002,385.002,345.002,370.002,302.25386,402
2021-12-222,290.002,425.002,290.002,365.002,297.40874,256
2021-12-212,280.002,305.002,250.002,285.002,219.68322,093
2021-12-202,365.002,365.002,270.002,285.002,219.68311,862
2021-12-172,295.002,350.002,275.002,350.002,282.82324,942
2021-12-162,325.002,335.002,285.002,300.002,234.25256,981
2021-12-152,315.002,350.002,295.002,315.002,248.82178,344
2021-12-142,345.002,355.002,315.002,325.002,258.54200,674
2021-12-132,350.002,440.002,350.002,360.002,292.54568,920
2021-12-102,285.002,355.002,275.002,335.002,268.25423,872
2021-12-092,280.002,310.002,280.002,300.002,234.25160,055
2021-12-082,300.002,325.002,285.002,290.002,224.54240,185
2021-12-072,300.002,320.002,280.002,290.002,224.54184,291
2021-12-062,230.002,310.002,230.002,290.002,224.54177,622
2021-12-032,260.002,290.002,225.002,270.002,205.11305,869
2021-12-022,145.002,260.002,125.002,255.002,190.54437,549
2021-12-012,070.002,175.002,040.002,175.002,112.83651,635
2021-11-302,265.002,280.002,085.002,100.002,039.97828,002
2021-11-292,310.002,315.002,245.002,250.002,185.68570,948
2021-11-262,460.002,475.002,340.002,350.002,282.82570,529
2021-11-252,455.002,480.002,445.002,465.002,394.54144,759
2021-11-242,455.002,465.002,435.002,465.002,394.54171,462
2021-11-232,455.002,485.002,445.002,450.002,379.97208,461
2021-11-222,470.002,505.002,425.002,450.002,379.97422,218
← NewerPage 20 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.