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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 007070.KO stock page

Gs Retail historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-2619,649.9919,669.9919,479.9919,659.9923,238.8995,811
2024-04-2519,459.9919,839.9919,459.9919,609.9923,179.7984,575
2024-04-2419,779.9919,829.9919,439.9919,649.9923,227.07172,163
2024-04-2319,519.9919,789.9919,449.9919,779.9923,380.74138,550
2024-04-2219,239.9919,549.9919,049.9919,509.9923,061.59129,272
2024-04-1919,019.9919,189.9918,829.9919,029.9922,494.21178,566
2024-04-1818,809.9919,099.9918,629.9919,069.9922,541.49122,294
2024-04-1718,569.9918,799.9918,509.9918,599.9921,985.93140,728
2024-04-1618,599.9918,679.9918,349.9918,559.9921,938.65192,219
2024-04-1519,009.9919,049.9918,629.9918,699.9922,104.14210,784
2024-04-1219,659.9919,719.9919,009.9919,029.9922,494.21470,737
2024-04-1119,809.9919,979.9919,619.9919,689.9923,274.35268,166
2024-04-0920,249.9920,349.9919,989.9919,999.9923,640.79145,272
2024-04-0820,099.9920,299.9920,099.9920,149.9923,818.0973,422
2024-04-0519,999.9920,399.9919,999.9920,099.9923,758.99169,431
2024-04-0420,299.9920,399.9919,999.9920,049.9923,699.89203,589
2024-04-0320,399.9920,499.9920,149.9920,199.9923,877.19190,354
2024-04-0220,599.9920,849.9920,449.9920,449.9924,172.70119,685
2024-04-0120,399.9920,799.9920,199.9920,799.9924,586.42165,097
2024-03-2920,499.9920,549.9920,249.9920,299.9923,995.40159,703
2024-03-2820,449.9920,499.9920,299.9920,449.9924,172.70108,645
2024-03-2720,449.9920,649.9920,249.9920,399.9924,113.60235,869
2024-03-2620,699.9920,849.9920,449.9920,549.9924,290.91237,180
2024-03-2520,749.9920,899.9920,599.9920,599.9924,350.01130,720
2024-03-2220,899.9921,099.9920,749.9920,749.9924,527.32161,029
2024-03-2120,949.9921,199.9920,799.9920,999.9924,822.83116,738
2024-03-2020,899.9921,049.9920,699.9920,799.9924,586.42107,870
2024-03-1921,099.9921,199.9920,749.9920,799.9924,586.42154,293
2024-03-1821,799.9921,799.9921,049.9921,099.9924,941.03223,891
2024-03-1521,699.9921,749.9921,449.9921,699.9925,650.25157,079
2024-03-1421,699.9921,749.9921,549.9921,699.9925,650.25305,348
2024-03-1321,749.9921,749.9921,449.9921,699.9925,650.2597,881
2024-03-1221,899.9921,899.9921,399.9921,599.9925,532.05185,590
2024-03-1121,749.9921,799.9921,499.9921,699.9925,650.2582,840
2024-03-0821,949.9922,049.9921,599.9921,749.9925,709.36173,503
2024-03-0721,999.9922,199.9921,749.9921,799.9925,768.4696,943
2024-03-0621,849.9922,149.9921,799.9922,049.9926,063.9789,558
2024-03-0521,999.9922,199.9921,799.9921,849.9925,827.56120,374
2024-03-0422,549.9922,549.9922,149.9922,149.9926,182.1788,931
2024-02-2922,299.9922,549.9922,299.9922,299.9926,359.48109,566
2024-02-2822,399.9922,499.9922,099.9922,449.9926,536.7890,366
2024-02-2722,549.9922,549.9922,099.9922,199.9926,241.2788,347
2024-02-2622,799.9922,799.9922,299.9922,399.9926,477.68161,706
2024-02-2518,124.1818,124.1818,124.1818,124.1821,423.500
2024-02-2322,849.9923,099.9922,549.9922,699.9926,832.29149,218
2024-02-2223,049.9923,049.9922,649.9922,849.9927,009.6084,520
2024-02-2122,899.9923,149.9922,749.9922,849.9927,009.60177,636
2024-02-2022,999.9922,999.9922,649.9922,699.9926,832.29101,751
2024-02-1922,599.9923,049.9922,599.9922,949.9927,127.80141,160
2024-02-1622,699.9922,749.9922,399.9922,549.9926,654.99105,635
2024-02-1522,799.9922,849.9922,499.9922,549.9926,654.9985,645
2024-02-1422,299.9922,699.9922,299.9922,599.9926,714.09118,572
2024-02-1322,749.9922,999.9922,499.9922,499.9926,595.89126,789
2024-02-0822,749.9922,899.9922,449.9922,549.9926,654.99209,978
2024-02-0723,349.9923,399.9922,649.9922,799.9926,950.50221,825
2024-02-0622,949.9923,249.9922,499.9923,049.9927,246.01155,888
2024-02-0523,099.9923,349.9922,799.9923,199.9927,423.31129,502
2024-02-0223,099.9923,299.9922,799.9923,099.9927,305.11169,639
2024-02-0122,299.9923,049.9922,149.9922,949.9927,127.80157,215
2024-01-3122,149.9922,399.9921,999.9922,299.9926,359.4890,798
← NewerPage 11 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.