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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 007070.KO stock page

Gs Retail historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-3122,149.9922,399.9921,999.9922,299.9926,359.4890,798
2024-01-3022,499.9922,499.9922,199.9922,299.9926,359.48101,354
2024-01-2921,849.9922,349.9921,749.9922,199.9926,241.27105,700
2024-01-2621,699.9921,999.9921,649.9921,749.9925,709.3676,106
2024-01-2522,149.9922,149.9921,599.9921,849.9925,827.56116,056
2024-01-2421,649.9922,099.9921,649.9921,999.9926,004.86119,867
2024-01-2321,549.9921,749.9921,499.9921,649.9925,591.1593,948
2024-01-2221,799.9921,799.9921,349.9921,599.9925,532.05119,507
2024-01-1921,849.9921,999.9921,649.9921,649.9925,591.15113,974
2024-01-1822,149.9922,299.9921,599.9921,799.9925,768.46185,129
2024-01-1722,399.9922,499.9921,999.9922,049.9926,063.97135,164
2024-01-1622,249.9922,899.9922,199.9922,349.9926,418.58136,990
2024-01-1522,549.9922,799.9922,499.9922,549.9926,654.9910,837
2024-01-1418,124.1818,124.1818,124.1818,124.1821,423.500
2024-01-1222,599.9922,999.9922,449.9922,699.9926,832.29204,905
2024-01-1123,549.9923,549.9922,399.9922,449.9926,536.78356,091
2024-01-1023,699.9923,699.9923,349.9923,449.9927,718.8298,104
2024-01-0923,749.9923,799.9923,399.9923,649.9927,955.23132,736
2024-01-0823,799.9923,899.9923,399.9923,449.9927,718.8297,304
2024-01-0718,922.6018,922.6018,922.6018,922.6022,367.270
2024-01-0523,399.9923,799.9923,299.9923,699.9928,014.33128,437
2024-01-0423,299.9923,549.9923,299.9923,399.9927,659.72127,523
2024-01-0323,299.9923,699.9923,249.9923,349.9927,600.62124,565
2024-01-0223,099.9923,649.9923,099.9923,499.9927,777.92184,269
2023-12-2823,149.9923,199.9922,899.9923,049.9927,246.01105,263
2023-12-2723,699.9923,699.9922,849.9922,999.9927,186.90236,342
2023-12-2623,749.9923,899.9923,649.9923,899.9927,659.72140,112
2023-12-2223,749.9923,749.9923,549.9923,649.9927,370.39101,438
2023-12-2123,699.9923,749.9923,499.9923,699.9927,428.26100,868
2023-12-2023,599.9923,849.9923,499.9923,849.9927,601.86126,284
2023-12-1923,649.9923,699.9923,399.9923,549.9927,254.66126,335
2023-12-1823,749.9923,799.9923,549.9923,649.9927,370.3985,895
2023-12-1523,499.9923,849.9923,449.9923,849.9927,601.86126,284
2023-12-1423,699.9923,899.9923,399.9923,399.9927,081.07222,953
2023-12-1323,799.9923,849.9923,449.9923,499.9927,196.80109,891
2023-12-1223,699.9923,899.9923,649.9923,799.9927,543.9979,805
2023-12-1123,849.9923,899.9923,499.9923,549.9927,254.6669,925
2023-12-0823,849.9923,949.9923,649.9923,699.9927,428.2670,182
2023-12-0723,799.9923,949.9923,599.9923,599.9927,312.5389,622
2023-12-0624,499.9924,549.9923,899.9923,999.9927,775.4588,741
2023-12-0523,299.9924,549.9923,299.9924,349.9928,180.51250,291
2023-12-0423,799.9923,799.9923,299.9923,299.9926,965.33208,304
2023-12-0123,849.9923,949.9923,649.9923,749.9927,486.12122,724
2023-11-3024,099.9924,249.9923,549.9923,849.9927,601.86217,518
2023-11-2924,849.9924,849.9924,049.9924,199.9928,006.91159,247
2023-11-2825,249.9925,249.9924,849.9924,849.9928,759.1783,641
2023-11-2725,099.9925,149.9924,999.9925,149.9929,106.3652,974
2023-11-2425,099.9925,249.9924,899.9924,999.9928,932.7674,931
2023-11-2325,199.9925,399.9924,999.9925,249.9929,222.0995,398
2023-11-2224,999.9925,399.9924,999.9925,199.9929,164.2264,858
2023-11-2125,049.9925,399.9924,949.9925,149.9929,106.36150,013
2023-11-2024,899.9925,049.9924,349.9924,849.9928,759.17109,523
2023-11-1724,899.9924,999.9924,699.9924,899.9928,817.0389,346
2023-11-1624,949.9924,949.9924,499.9924,899.9928,817.03141,638
2023-11-1525,299.9925,399.9924,699.9924,849.9928,759.17233,457
2023-11-1424,899.9925,099.9924,749.9925,099.9929,048.49117,676
2023-11-1325,499.9925,499.9924,599.9924,699.9928,585.5797,739
2023-11-1024,999.9925,349.9924,899.9925,349.9929,337.82134,594
2023-11-0925,399.9925,399.9925,099.9925,149.9929,106.36114,252
2023-11-0825,549.9925,749.9925,149.9925,399.9929,395.69374,358
← NewerPage 12 of 22 · 1,278 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.