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%
← 007070.KO stock page

Gs Retail historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-2521,349.9921,599.9921,049.9921,349.9925,236.54151,982
2024-07-2420,899.9921,199.9920,749.9921,149.9925,000.1395,785
2024-07-2321,149.9921,249.9920,949.9920,999.9924,822.83103,707
2024-07-2221,249.9921,349.9920,899.9921,099.9924,941.03105,423
2024-07-1921,249.9921,549.9921,099.9921,249.9925,118.3479,974
2024-07-1821,249.9921,599.9921,099.9921,549.9925,472.95156,296
2024-07-1721,149.9921,449.9920,999.9921,249.9925,118.34132,170
2024-07-1621,149.9921,349.9920,899.9921,049.9924,881.9373,446
2024-07-1521,599.9921,649.9921,199.9921,199.9925,059.23139,741
2024-07-1220,649.9921,449.9920,499.9921,049.9924,881.93237,818
2024-07-1120,849.9920,849.9920,249.9920,499.9924,231.81180,203
2024-07-1020,349.9920,849.9920,249.9920,649.9924,409.11140,864
2024-07-0920,149.9920,649.9920,149.9920,399.9924,113.60142,398
2024-07-0820,149.9920,249.9920,049.9920,149.9923,818.0958,442
2024-07-0520,349.9920,449.9920,149.9920,199.9923,877.19131,622
2024-07-0420,149.9920,349.9920,049.9920,299.9923,995.4089,552
2024-07-0320,499.9920,499.9920,049.9920,149.9923,818.09148,003
2024-07-0220,449.9920,549.9920,199.9920,299.9923,995.4091,266
2024-07-0120,749.9920,849.9920,399.9920,699.9924,468.21101,413
2024-06-2820,999.9921,099.9920,699.9920,849.9924,645.52101,486
2024-06-2721,149.9921,299.9920,449.9920,749.9924,527.32199,334
2024-06-2621,299.9921,499.9921,249.9921,299.9925,177.4486,969
2024-06-2521,249.9921,649.9921,099.9921,399.9925,295.64122,598
2024-06-2421,149.9921,649.9920,999.9920,999.9924,822.8381,585
2024-06-2121,699.9922,249.9921,249.9921,249.9925,118.34414,738
2024-06-2021,349.9921,749.9921,249.9921,499.9925,413.8598,756
2024-06-1921,649.9921,649.9921,099.9921,349.9925,236.5493,301
2024-06-1821,999.9921,999.9921,299.9921,399.9925,295.64164,740
2024-06-1721,949.9922,199.9921,699.9921,899.9925,886.66131,873
2024-06-1421,899.9922,199.9921,499.9922,149.9926,182.17160,009
2024-06-1321,849.9922,299.9921,849.9922,149.9926,182.17233,003
2024-06-1221,699.9922,199.9921,699.9922,099.9926,123.07122,678
2024-06-1121,549.9921,999.9921,399.9921,799.9925,768.46120,803
2024-06-1021,899.9922,149.9921,549.9921,599.9925,532.05210,048
2024-06-0721,899.9922,549.9921,799.9922,249.9926,300.38310,008
2024-06-0522,399.9922,899.9921,799.9921,849.9925,827.56282,125
2024-06-0422,499.9923,299.9922,049.9922,549.9926,654.99557,635
2024-06-0322,249.9922,899.9920,799.9922,749.9926,891.401,561,033
2024-05-3119,689.9919,989.9919,519.9919,829.9923,439.84162,138
2024-05-3019,399.9919,669.9919,319.9919,519.9923,073.4193,533
2024-05-2919,899.9919,969.9919,469.9919,499.9923,049.77167,584
2024-05-2819,959.9920,049.9919,909.9919,969.9923,605.3368,906
2024-05-2719,999.9920,099.9919,949.9920,049.9923,699.8984,615
2024-05-2419,969.9920,149.9919,909.9919,989.9923,628.9796,611
2024-05-2319,949.9920,399.9919,859.9920,099.9923,758.9984,948
2024-05-2220,049.9920,349.9919,919.9919,999.9923,640.79106,337
2024-05-2120,049.9920,499.9919,999.9920,099.9923,758.99108,646
2024-05-2020,849.9920,849.9920,199.9920,199.9923,877.19118,259
2024-05-1720,249.9920,799.9920,249.9920,699.9924,468.21168,055
2024-05-1620,799.9920,899.9920,249.9920,249.9923,936.30133,972
2024-05-1420,649.9920,849.9920,499.9920,749.9924,527.32118,050
2024-05-1321,199.9921,199.9920,599.9920,599.9924,350.01150,962
2024-05-1020,649.9921,399.9920,499.9921,049.9924,881.93355,021
2024-05-0920,399.9920,749.9920,199.9920,549.9924,290.91219,526
2024-05-0820,049.9920,449.9919,989.9920,449.9924,172.70166,490
2024-05-0720,199.9920,199.9919,999.9920,049.9923,699.89101,232
2024-05-0319,939.9920,099.9919,859.9920,099.9923,758.9988,279
2024-05-0219,809.9919,979.9919,809.9919,889.9923,510.76129,575
2024-04-3019,739.9920,099.9919,729.9919,929.9923,558.04120,026
2024-04-2919,839.9919,959.9919,659.9919,959.9923,593.50109,220
← NewerPage 10 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26600.0000 KRW
2025-02-27500.0000 KRW
2023-12-27499.9998 KRW
2022-12-28429.9998 KRW
2021-12-291,199.9995 KRW
2020-12-29899.9997 KRW
2019-12-27749.9997 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.