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
2023-05-2325,749.9925,799.9925,499.9925,599.9929,627.15110,042
2023-05-2225,249.9925,749.9925,249.9925,599.9929,627.15164,438
2023-05-2120,160.1520,160.1520,160.1520,160.1523,331.570
2023-05-1925,299.9925,499.9925,149.9925,249.9929,222.09204,179
2023-05-1825,549.9925,599.9925,299.9925,349.9929,337.82162,233
2023-05-1725,499.9925,749.9925,449.9925,499.9929,511.42111,058
2023-05-1625,949.9926,149.9925,499.9925,599.9929,627.15176,446
2023-05-1525,649.9926,249.9925,649.9926,199.9930,321.54192,070
2023-05-1226,599.9926,649.9925,449.9925,799.9929,858.61439,517
2023-05-1127,499.9927,599.9926,549.9926,549.9930,726.59332,033
2023-05-1027,699.9927,999.9927,499.9927,599.9931,941.77334,048
2023-05-0926,949.9927,249.9926,849.9926,999.9931,247.38126,636
2023-05-0826,549.9927,199.9926,549.9926,949.9931,189.52147,114
2023-05-0721,317.8721,317.8721,317.8721,317.8724,671.400
2023-05-0426,549.9926,849.9926,349.9926,699.9930,900.1998,968
2023-05-0326,999.9927,149.9926,749.9926,799.9931,015.9258,748
2023-05-0226,449.9927,049.9926,449.9926,949.9931,189.5286,820
2023-05-0121,238.0221,238.0221,238.0221,238.0224,579.000
2023-04-2826,499.9926,799.9926,449.9926,599.9930,784.46110,885
2023-04-2726,549.9926,799.9926,349.9926,599.9930,784.46125,824
2023-04-2626,799.9927,099.9926,649.9926,799.9931,015.9267,045
2023-04-2526,899.9926,949.9926,499.9926,899.9931,131.65126,325
2023-04-2427,249.9927,399.9926,899.9926,899.9931,131.65102,586
2023-04-2321,796.9221,796.9221,796.9221,796.9225,225.810
2023-04-2127,749.9927,899.9927,249.9927,299.9931,594.58136,333
2023-04-2027,499.9927,899.9927,299.9927,849.9932,231.10120,560
2023-04-1927,699.9927,749.9927,449.9927,499.9931,826.04131,576
2023-04-1827,399.9927,749.9927,349.9927,699.9932,057.50170,443
2023-04-1727,499.9927,549.9927,149.9927,399.9931,710.31132,687
2023-04-1621,956.6021,956.6021,956.6021,956.6025,410.620
2023-04-1427,549.9927,899.9927,449.9927,499.9931,826.04178,954
2023-04-1327,599.9927,899.9927,299.9927,699.9932,057.50209,363
2023-04-1228,399.9928,749.9927,499.9927,699.9932,057.50252,097
2023-04-1128,249.9928,899.9928,149.9928,649.9933,156.95138,661
2023-04-1028,799.9928,949.9928,499.9928,549.9933,041.22133,579
2023-04-0729,699.9929,699.9928,899.9929,049.9933,619.87192,280
2023-04-0629,999.9930,149.9929,649.9929,949.9934,661.45163,678
2023-04-0529,599.9930,149.9929,399.9929,949.9934,661.45231,276
2023-04-0429,099.9929,599.9928,999.9929,549.9934,198.53214,772
2023-04-0328,249.9929,199.9928,199.9929,149.9933,735.60214,461
2023-03-3128,249.9928,799.9928,199.9928,349.9932,809.75118,424
2023-03-3027,999.9928,449.9927,799.9928,199.9932,636.15117,057
2023-03-2927,799.9928,249.9927,799.9928,199.9932,636.15126,380
2023-03-2827,749.9927,899.9927,399.9927,599.9931,941.77109,088
2023-03-2727,749.9927,799.9927,249.9927,749.9932,115.3767,547
2023-03-2427,249.9927,849.9927,099.9927,749.9932,115.37119,569
2023-03-2327,599.9927,849.9927,199.9927,599.9931,941.77102,125
2023-03-2227,899.9928,049.9927,449.9927,499.9931,826.04103,423
2023-03-2127,399.9927,899.9927,199.9927,899.9932,288.96141,686
2023-03-2026,649.9927,699.9926,549.9927,349.9931,652.44201,548
2023-03-1921,317.8721,317.8721,317.8721,317.8724,671.400
2023-03-1727,399.9927,449.9926,249.9926,699.9930,900.19498,159
2023-03-1627,299.9927,649.9927,149.9927,349.9931,652.44122,315
2023-03-1527,449.9927,999.9927,349.9927,849.9932,231.10149,108
2023-03-1427,899.9928,249.9927,199.9927,399.9931,710.31199,763
2023-03-1328,749.9928,799.9927,699.9928,249.9932,694.02212,676
2023-03-1222,874.7922,874.7922,874.7922,874.7926,473.240
2023-03-1029,099.9929,099.9928,449.9928,649.9933,156.95209,650
2023-03-0928,899.9929,249.9928,349.9929,099.9933,677.73378,228
2023-03-0828,349.9928,749.9928,249.9928,699.9933,214.81210,709
← NewerPage 15 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.