Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001250.KO stock page

Gs Global historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-222,775.002,800.002,700.002,725.002,698.85778,113
2025-07-212,760.002,775.002,745.002,775.002,748.37498,756
2025-07-182,740.002,755.002,725.002,755.002,728.56386,431
2025-07-172,745.002,745.002,710.002,740.002,713.70515,643
2025-07-162,765.002,790.002,730.002,745.002,718.66643,033
2025-07-152,780.002,790.002,740.002,760.002,733.51634,430
2025-07-142,775.002,795.002,745.002,785.002,758.27608,052
2025-07-112,760.002,785.002,750.002,770.002,743.42798,373
2025-07-102,760.002,790.002,730.002,760.002,733.51902,874
2025-07-092,725.002,750.002,695.002,745.002,718.66688,944
2025-07-082,685.002,730.002,680.002,725.002,698.85586,044
2025-07-072,720.002,725.002,680.002,700.002,674.09542,480
2025-07-042,755.002,810.002,710.002,720.002,693.901,048,049
2025-07-032,735.002,770.002,725.002,755.002,728.561,019,787
2025-07-022,750.002,755.002,695.002,730.002,703.80699,650
2025-07-012,730.002,800.002,710.002,750.002,723.611,818,391
2025-06-302,675.002,725.002,675.002,705.002,679.04446,338
2025-06-272,705.002,720.002,650.002,670.002,644.38430,878
2025-06-262,770.002,775.002,665.002,695.002,669.14821,209
2025-06-252,735.002,770.002,720.002,755.002,728.56855,983
2025-06-242,685.002,735.002,680.002,730.002,703.80771,601
2025-06-232,750.002,750.002,660.002,690.002,664.18890,875
2025-06-202,675.002,690.002,645.002,680.002,654.28330,005
2025-06-192,715.002,715.002,595.002,680.002,654.28601,920
2025-06-182,745.002,750.002,685.002,705.002,679.04589,195
2025-06-172,770.002,775.002,685.002,715.002,688.94766,196
2025-06-162,755.002,805.002,725.002,780.002,753.321,257,013
2025-06-132,730.002,740.002,635.002,685.002,659.23674,744
2025-06-122,720.002,735.002,690.002,710.002,683.99480,930
2025-06-112,705.002,810.002,680.002,705.002,679.041,520,834
2025-06-102,725.002,730.002,675.002,685.002,659.23453,722
2025-06-092,680.002,725.002,670.002,715.002,688.94705,655
2025-06-052,665.002,680.002,640.002,655.002,629.52566,750
2025-06-042,630.002,660.002,600.002,655.002,629.52700,676
2025-06-022,625.002,630.002,590.002,610.002,584.95301,973
2025-05-302,620.002,640.002,600.002,625.002,599.81430,379
2025-05-292,610.002,635.002,595.002,610.002,584.95359,309
2025-05-282,580.002,620.002,560.002,590.002,565.14552,603
2025-05-272,580.002,600.002,555.002,560.002,535.43182,255
2025-05-262,545.002,595.002,530.002,595.002,570.10386,783
2025-05-232,530.002,540.002,510.002,535.002,510.67180,683
2025-05-222,570.002,570.002,520.002,520.002,495.82260,528
2025-05-212,560.002,585.002,550.002,580.002,555.24315,698
2025-05-202,535.002,560.002,520.002,560.002,535.43231,842
2025-05-192,560.002,565.002,515.002,525.002,500.77344,747
2025-05-162,570.002,580.002,555.002,560.002,535.43233,530
2025-05-152,605.002,615.002,560.002,565.002,540.38447,731
2025-05-142,605.002,615.002,580.002,605.002,580.00442,297
2025-05-132,620.002,625.002,585.002,600.002,575.05441,254
2025-05-122,600.002,625.002,590.002,605.002,580.00406,087
2025-05-092,625.002,630.002,580.002,585.002,560.19399,981
2025-05-082,685.002,740.002,605.002,615.002,589.901,743,118
2025-05-072,555.002,585.002,540.002,580.002,555.24251,560
2025-05-022,580.002,585.002,550.002,555.002,530.48197,798
2025-04-302,600.002,605.002,560.002,575.002,550.29295,746
2025-04-292,605.002,610.002,580.002,590.002,565.14317,849
2025-04-282,610.002,630.002,590.002,590.002,565.14301,976
2025-04-252,640.002,660.002,595.002,625.002,599.81530,379
2025-04-242,645.002,645.002,605.002,615.002,589.90345,940
2025-04-232,625.002,640.002,605.002,640.002,614.66595,048
← NewerPage 6 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.