Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001250.KO stock page

Gs Global historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,625.002,640.002,605.002,640.002,614.66595,048
2025-04-222,540.002,595.002,540.002,590.002,565.14353,042
2025-04-212,615.002,630.002,575.002,580.002,555.24377,724
2025-04-182,600.002,625.002,550.002,610.002,584.95464,410
2025-04-172,570.002,600.002,555.002,600.002,575.05510,898
2025-04-162,625.002,630.002,555.002,570.002,545.34705,785
2025-04-152,625.002,655.002,595.002,625.002,599.811,133,545
2025-04-142,590.002,595.002,555.002,580.002,555.24605,724
2025-04-112,535.002,585.002,535.002,570.002,545.34701,658
2025-04-102,565.002,595.002,525.002,570.002,545.341,273,388
2025-04-092,560.002,650.002,430.002,480.002,456.205,537,379
2025-04-082,410.002,435.002,350.002,365.002,342.30758,098
2025-04-072,490.002,490.002,365.002,365.002,342.301,145,503
2025-04-042,490.002,570.002,490.002,560.002,535.43854,880
2025-04-032,485.002,570.002,475.002,535.002,510.67751,785
2025-04-022,570.002,605.002,530.002,545.002,520.58692,204
2025-04-012,535.002,585.002,530.002,560.002,535.43809,869
2025-03-312,615.002,615.002,525.002,525.002,500.77922,370
2025-03-282,670.002,690.002,595.002,640.002,614.661,867,428
2025-03-272,705.002,775.002,645.002,660.002,634.473,308,907
2025-03-262,760.002,780.002,700.002,700.002,674.092,920,482
2025-03-252,900.002,930.002,730.002,785.002,758.277,441,052
2025-03-242,920.003,200.002,910.002,960.002,931.5925,116,199
2025-03-212,620.003,175.002,555.002,935.002,906.8333,722,887
2025-03-202,630.002,660.002,570.002,585.002,560.191,006,518
2025-03-192,730.002,745.002,595.002,635.002,609.712,321,927
2025-03-182,615.002,660.002,610.002,640.002,614.66954,050
2025-03-172,615.002,635.002,595.002,610.002,584.95270,419
2025-03-142,590.002,635.002,580.002,615.002,589.90215,068
2025-03-132,620.002,640.002,580.002,590.002,565.14366,664
2025-03-122,665.002,675.002,605.002,605.002,580.00497,671
2025-03-112,680.002,695.002,590.002,650.002,624.57638,441
2025-03-102,715.002,765.002,685.002,735.002,708.75721,283
2025-03-072,720.002,745.002,665.002,720.002,693.90422,529
2025-03-062,735.002,790.002,705.002,720.002,693.90937,111
2025-03-052,565.002,750.002,565.002,745.002,718.662,098,768
2025-03-042,550.002,590.002,520.002,575.002,550.29331,356
2025-02-282,640.002,645.002,570.002,575.002,550.29643,438
2025-02-272,700.002,730.002,620.002,660.002,634.47683,485
2025-02-262,725.002,775.002,700.002,710.002,659.23528,726
2025-02-252,715.002,755.002,690.002,745.002,693.58565,423
2025-02-242,675.002,740.002,665.002,735.002,683.76702,864
2025-02-212,715.002,765.002,695.002,700.002,649.42635,715
2025-02-202,700.002,730.002,675.002,715.002,664.14715,622
2025-02-192,675.002,725.002,660.002,700.002,649.42754,876
2025-02-182,645.002,680.002,625.002,680.002,629.79637,261
2025-02-172,585.002,645.002,585.002,640.002,590.54518,322
2025-02-142,585.002,605.002,565.002,590.002,541.48517,980
2025-02-132,535.002,600.002,535.002,575.002,526.76744,339
2025-02-122,535.002,540.002,520.002,525.002,477.70538,180
2025-02-112,510.002,545.002,495.002,535.002,487.51752,896
2025-02-102,505.002,520.002,480.002,500.002,453.17664,539
2025-02-072,505.002,530.002,470.002,505.002,458.072,747,322
2025-02-062,680.002,730.002,655.002,690.002,639.611,247,628
2025-02-052,690.002,735.002,660.002,675.002,624.89972,516
2025-02-042,595.002,785.002,590.002,745.002,693.583,038,430
2025-02-032,845.002,865.002,580.002,580.002,531.673,992,508
2025-01-312,695.002,705.002,645.002,655.002,605.26444,412
2025-01-242,690.002,810.002,670.002,725.002,673.95504,582
2025-01-232,775.002,775.002,660.002,675.002,624.89825,674
← NewerPage 7 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.