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
2023-11-0724,649.9925,399.9924,499.9925,099.9929,048.49421,875
2023-11-0624,599.9924,699.9924,349.9924,699.9928,585.57187,401
2023-11-0323,949.9924,449.9923,899.9924,349.9928,180.511,168,048
2023-11-0224,149.9924,299.9923,549.9923,749.9927,486.12239,097
2023-11-0124,799.9924,799.9923,899.9924,099.9927,891.18240,596
2023-10-3124,549.9924,599.9924,099.9924,299.9928,122.6496,229
2023-10-3024,099.9924,549.9924,099.9924,349.9928,180.51114,668
2023-10-2919,241.9719,241.9719,241.9719,241.9722,268.940
2023-10-2724,049.9924,349.9923,849.9924,099.9927,891.18101,522
2023-10-2624,549.9924,549.9923,799.9923,849.9927,601.86190,679
2023-10-2523,349.9924,849.9923,299.9924,599.9928,469.84402,159
2023-10-2423,749.9923,749.9922,949.9923,399.9927,081.07132,162
2023-10-2323,449.9923,799.9923,249.9923,549.9927,254.66119,245
2023-10-2218,643.1518,643.1518,643.1518,643.1521,575.920
2023-10-2023,499.9923,649.9923,149.9923,349.9927,023.20134,154
2023-10-1923,299.9923,849.9923,099.9923,599.9927,312.53136,962
2023-10-1823,299.9923,499.9923,099.9923,399.9927,081.07170,748
2023-10-1723,699.9923,849.9923,349.9923,449.9927,138.9364,160
2023-10-1623,499.9923,749.9923,249.9923,499.9927,196.80157,053
2023-10-1322,799.9923,749.9922,799.9923,499.9927,196.80173,635
2023-10-1222,999.9923,149.9922,699.9923,049.9926,676.01159,033
2023-10-1122,599.9923,049.9922,599.9922,799.9926,386.68105,846
2023-10-1022,899.9922,949.9922,349.9922,499.9926,039.4990,078
2023-10-0622,699.9922,999.9922,499.9922,599.9926,155.2283,006
2023-10-0523,049.9923,199.9922,799.9922,849.9926,444.54126,283
2023-10-0423,499.9923,549.9922,749.9923,099.9926,733.87183,562
2023-09-2723,349.9923,849.9923,199.9923,649.9927,370.39111,757
2023-09-2623,699.9923,899.9923,299.9923,549.9927,254.66138,264
2023-09-2523,699.9924,299.9923,599.9923,899.9927,659.72157,057
2023-09-2223,899.9923,999.9923,349.9923,499.9927,196.80209,165
2023-09-2124,299.9924,499.9923,899.9923,999.9927,775.45209,010
2023-09-2024,149.9924,699.9924,149.9924,349.9928,180.51238,831
2023-09-1924,099.9924,299.9923,899.9924,149.9927,949.05128,819
2023-09-1824,299.9924,549.9924,099.9924,199.9928,006.91239,026
2023-09-1523,799.9924,399.9923,749.9924,349.9928,180.51380,946
2023-09-1423,899.9924,149.9923,549.9923,749.9927,486.12357,125
2023-09-1323,849.9924,149.9923,499.9923,849.9927,601.86189,322
2023-09-1224,049.9924,599.9923,949.9923,999.9927,775.45130,960
2023-09-1124,299.9924,349.9923,899.9924,199.9928,006.91123,223
2023-09-0823,849.9924,449.9923,499.9924,249.9928,064.78273,501
2023-09-0723,849.9924,149.9923,799.9923,949.9927,717.59137,766
2023-09-0623,649.9924,599.9923,599.9924,149.9927,949.05255,582
2023-09-0523,849.9924,299.9923,649.9923,749.9927,486.12135,954
2023-09-0423,349.9924,099.9923,199.9924,049.9927,833.32155,162
2023-09-0123,399.9923,699.9923,299.9923,499.9927,196.80117,874
2023-08-3123,699.9923,849.9923,199.9923,649.9927,370.39210,898
2023-08-3024,499.9924,499.9923,799.9923,799.9927,543.99181,413
2023-08-2923,599.9924,349.9923,549.9924,349.9928,180.51196,137
2023-08-2823,999.9924,049.9923,499.9923,699.9927,428.26108,694
2023-08-2523,149.9923,949.9923,099.9923,749.9927,486.12177,702
2023-08-2423,199.9923,449.9923,099.9923,349.9927,023.20122,320
2023-08-2323,499.9923,549.9923,099.9923,399.9927,081.07162,462
2023-08-2223,749.9924,049.9923,499.9923,649.9927,370.39162,957
2023-08-2124,199.9924,299.9923,649.9923,749.9927,486.12129,354
2023-08-2019,401.6519,401.6519,401.6519,401.6522,453.750
2023-08-1823,399.9924,399.9923,399.9924,299.9928,122.64301,538
2023-08-1723,699.9923,849.9923,199.9923,749.9927,486.12265,372
2023-08-1624,149.9924,249.9923,449.9923,999.9927,775.45232,950
2023-08-1519,321.8119,321.8119,321.8119,321.8122,361.340
2023-08-1424,149.9924,449.9923,949.9924,199.9928,006.91126,074
← NewerPage 13 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.