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
2023-08-1319,441.5719,441.5719,441.5719,441.5722,499.950
2023-08-1124,149.9924,649.9923,949.9924,349.9928,180.51230,066
2023-08-1023,899.9924,649.9923,799.9924,499.9928,354.11470,186
2023-08-0923,349.9924,399.9922,599.9923,949.9927,717.591,011,204
2023-08-0822,199.9923,599.9921,499.9922,749.9926,328.811,277,190
2023-08-0722,199.9922,299.9922,049.9922,149.9925,634.43135,407
2023-08-0617,685.0517,685.0517,685.0517,685.0520,467.100
2023-08-0422,099.9922,249.9921,899.9922,149.9925,634.43143,454
2023-08-0321,899.9922,149.9921,699.9921,999.9925,460.83215,475
2023-08-0221,899.9922,149.9921,649.9921,899.9925,345.10216,460
2023-08-0121,149.9921,899.9921,099.9921,849.9925,287.23179,044
2023-07-3121,099.9921,399.9920,949.9921,249.9924,592.85149,654
2023-07-2821,299.9921,299.9920,949.9921,049.9924,361.39124,537
2023-07-2720,049.9921,499.9920,049.9921,499.9924,882.18328,791
2023-07-2620,649.9920,749.9919,599.9920,049.9923,204.07670,304
2023-07-2521,249.9921,299.9920,749.9920,749.9924,014.19302,602
2023-07-2421,649.9921,699.9921,249.9921,299.9924,650.71223,408
2023-07-2317,166.0717,166.0717,166.0717,166.0719,866.480
2023-07-2121,349.9921,549.9921,299.9921,499.9924,882.18119,651
2023-07-2021,449.9921,649.9921,249.9921,399.9924,766.45151,853
2023-07-1921,749.9921,749.9921,399.9921,499.9924,882.18164,055
2023-07-1821,849.9922,099.9921,499.9921,599.9924,997.91293,867
2023-07-1722,049.9922,149.9921,699.9921,749.9925,171.50370,915
2023-07-1421,999.9922,249.9921,999.9922,199.9925,692.29176,809
2023-07-1321,849.9922,449.9921,849.9921,899.9925,345.10283,474
2023-07-1222,099.9922,149.9921,649.9921,849.9925,287.23209,426
2023-07-1121,849.9922,299.9921,749.9921,999.9925,460.83173,395
2023-07-1021,649.9921,799.9921,499.9921,699.9925,113.64194,141
2023-07-0722,099.9922,099.9921,399.9921,899.9925,345.10317,736
2023-07-0622,299.9922,349.9921,749.9922,099.9925,576.56392,857
2023-07-0522,499.9922,749.9922,299.9922,399.9925,923.75198,820
2023-07-0422,999.9923,199.9922,449.9922,599.9926,155.22160,352
2023-07-0322,999.9923,299.9922,849.9923,199.9926,849.60106,066
2023-06-3022,749.9922,949.9922,349.9922,899.9926,502.41157,785
2023-06-2923,199.9923,249.9922,699.9922,699.9926,270.95179,716
2023-06-2823,449.9923,599.9923,249.9923,299.9926,965.33120,236
2023-06-2723,199.9923,499.9923,149.9923,449.9927,138.93123,164
2023-06-2623,249.9923,449.9923,099.9923,249.9926,907.4780,886
2023-06-2323,749.9923,799.9923,149.9923,249.9926,907.47332,352
2023-06-2223,849.9923,949.9923,649.9923,899.9927,659.72164,556
2023-06-2123,949.9923,999.9923,649.9923,899.9927,659.72221,741
2023-06-2023,999.9924,499.9923,899.9923,999.9927,775.45199,791
2023-06-1924,799.9924,799.9923,899.9923,999.9927,775.45312,916
2023-06-1819,721.0219,721.0219,721.0219,721.0222,823.350
2023-06-1623,849.9924,749.9923,849.9924,699.9928,585.57327,708
2023-06-1523,849.9924,199.9923,699.9923,799.9927,543.99172,079
2023-06-1424,049.9924,049.9923,699.9923,899.9927,659.72181,762
2023-06-1324,199.9924,249.9923,799.9923,899.9927,659.72236,538
2023-06-1224,499.9924,499.9923,949.9924,099.9927,891.18213,195
2023-06-0924,549.9924,649.9924,299.9924,399.9928,238.38206,758
2023-06-0824,799.9924,899.9924,349.9924,349.9928,180.51364,106
2023-06-0724,899.9925,099.9924,799.9924,849.9928,759.17207,849
2023-06-0524,949.9925,099.9924,849.9924,899.9928,817.03137,407
2023-06-0224,799.9924,899.9924,599.9924,849.9928,759.17124,989
2023-06-0124,949.9925,149.9924,599.9924,699.9928,585.57209,877
2023-05-3124,699.9925,249.9924,699.9924,849.9928,759.17251,395
2023-05-3025,399.9925,499.9924,549.9924,749.9928,643.43281,958
2023-05-2625,199.9925,399.9925,099.9925,299.9929,279.9684,718
2023-05-2525,499.9925,699.9925,149.9925,249.9929,222.09142,215
2023-05-2425,599.9925,749.9925,449.9925,599.9929,627.15104,887
← NewerPage 14 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.