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
2025-01-222,780.002,830.002,770.002,775.002,723.01547,506
2025-01-212,885.002,885.002,780.002,780.002,727.92882,453
2025-01-202,805.002,910.002,805.002,845.002,791.701,481,974
2025-01-172,805.002,830.002,785.002,795.002,742.64344,471
2025-01-162,825.002,850.002,785.002,815.002,762.27777,376
2025-01-152,795.002,805.002,755.002,790.002,737.73435,483
2025-01-142,785.002,815.002,755.002,775.002,723.01531,998
2025-01-132,805.002,835.002,770.002,780.002,727.92631,122
2025-01-102,785.002,835.002,745.002,800.002,747.55613,208
2025-01-092,765.002,825.002,725.002,770.002,718.11852,107
2025-01-082,800.002,810.002,750.002,750.002,698.48493,738
2025-01-072,795.002,825.002,750.002,815.002,762.27878,190
2025-01-062,765.002,795.002,745.002,795.002,742.64778,065
2025-01-032,715.002,775.002,710.002,755.002,703.39703,447
2025-01-022,685.002,745.002,675.002,715.002,664.14457,789
2024-12-302,625.002,695.002,620.002,675.002,624.89424,396
2024-12-272,655.002,695.002,610.002,635.002,585.64528,930
2024-12-262,775.002,775.002,690.002,700.002,649.42552,502
2024-12-242,715.002,740.002,690.002,740.002,688.67634,452
2024-12-232,630.002,740.002,630.002,715.002,664.14802,732
2024-12-202,720.002,755.002,620.002,620.002,570.92948,881
2024-12-192,660.002,745.002,640.002,720.002,669.04539,970
2024-12-182,765.002,775.002,700.002,735.002,683.76682,176
2024-12-172,770.002,790.002,715.002,770.002,718.11915,851
2024-12-162,695.002,770.002,680.002,745.002,693.581,430,320
2024-12-132,770.002,775.002,625.002,665.002,615.081,622,066
2024-12-122,650.002,700.002,610.002,700.002,649.421,406,753
2024-12-112,600.002,670.002,600.002,640.002,590.54854,839
2024-12-102,450.002,635.002,450.002,625.002,575.821,612,993
2024-12-092,555.002,565.002,445.002,450.002,404.101,313,276
2024-12-062,605.002,660.002,470.002,560.002,512.041,911,782
2024-12-052,640.002,690.002,585.002,635.002,585.641,713,405
2024-12-042,835.002,855.002,570.002,585.002,536.574,513,687
2024-12-032,815.002,955.002,815.002,950.002,894.74875,407
2024-12-022,900.002,990.002,810.002,835.002,781.891,645,278
2024-11-293,075.003,090.002,945.002,965.002,909.46870,034
2024-11-283,130.003,150.003,050.003,075.003,017.39723,302
2024-11-273,345.003,355.003,120.003,130.003,071.361,773,671
2024-11-263,365.003,400.003,275.003,325.003,262.711,276,556
2024-11-253,300.003,365.003,245.003,350.003,287.241,844,775
2024-11-223,125.003,290.003,125.003,230.003,169.491,280,636
2024-11-213,135.003,230.003,130.003,140.003,081.18948,542
2024-11-203,220.003,280.003,145.003,150.003,090.991,263,684
2024-11-193,095.003,240.003,095.003,195.003,135.151,411,414
2024-11-183,030.003,135.003,025.003,090.003,032.111,010,553
2024-11-152,965.003,065.002,905.003,030.002,973.24993,343
2024-11-143,005.003,070.002,960.002,995.002,938.89897,937
2024-11-133,030.003,115.002,975.002,980.002,924.171,473,118
2024-11-123,190.003,220.003,050.003,120.003,061.551,171,492
2024-11-113,340.003,340.003,185.003,185.003,125.331,238,526
2024-11-083,360.003,445.003,315.003,340.003,277.431,007,615
2024-11-073,335.003,450.003,215.003,390.003,326.493,030,205
2024-11-063,255.003,300.003,180.003,285.003,223.461,139,228
2024-11-053,230.003,270.003,205.003,245.003,184.21777,923
2024-11-043,185.003,325.003,115.003,220.003,159.682,966,154
2024-11-013,075.003,145.003,055.003,085.003,027.211,272,074
2024-10-313,200.003,225.003,125.003,125.003,066.46865,566
2024-10-303,255.003,295.003,210.003,230.003,169.49703,007
2024-10-293,400.003,445.003,075.003,255.003,194.021,998,020
2024-10-283,360.003,435.003,345.003,425.003,360.84790,005
← NewerPage 8 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.