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
2023-03-0728,399.9928,749.9928,149.9928,749.9933,272.68183,456
2023-03-0628,549.9928,649.9928,199.9928,449.9932,925.48154,246
2023-03-0328,749.9928,899.9928,249.9928,449.9932,925.48176,294
2023-03-0229,049.9929,099.9928,449.9928,749.9933,272.68250,176
2023-02-2829,399.9929,499.9928,649.9928,849.9933,388.41152,896
2023-02-2729,599.9929,649.9928,999.9929,349.9933,967.06141,139
2023-02-2429,849.9930,249.9929,649.9929,749.9934,429.99116
2023-02-2330,199.9930,349.9929,849.9929,899.9934,603.58560
2023-02-2229,949.9930,349.9929,849.9930,249.9935,008.64753
2023-02-2130,799.9930,899.9929,999.9930,049.9934,777.18294
2023-02-2029,949.9930,899.9929,899.9930,849.9935,703.031,823
2023-02-1729,699.9930,299.9929,649.9930,049.9934,777.18422
2023-02-1629,949.9930,349.9929,849.9929,949.9934,661.45342
2023-02-1530,399.9930,449.9929,799.9929,949.9934,661.45641
2023-02-1429,949.9930,499.9929,899.9930,449.9935,240.10715
2023-02-1330,049.9930,149.9929,549.9929,849.9934,545.72517
2023-02-1224,112.3424,112.3424,112.3424,112.3427,905.480
2023-02-1030,399.9930,599.9929,699.9930,599.9935,413.70552
2023-02-0930,399.9930,749.9930,249.9930,599.9935,413.701,676
2023-02-0828,899.9930,649.9928,799.9930,599.9935,413.704,068
2023-02-0727,749.9928,149.9927,699.9927,899.9932,288.969,133
2023-02-0628,199.9928,249.9927,699.9927,999.9932,404.69195
2023-02-0522,595.3422,595.3422,595.3422,595.3426,149.840
2023-02-0328,399.9928,599.9928,199.9928,299.9932,751.89103
2023-02-0228,249.9928,799.9928,099.9928,499.9932,983.35455
2023-02-0128,499.9928,549.9928,049.9928,149.9932,578.29100
2023-01-3128,399.9928,999.9928,049.9928,849.9933,388.41115
2023-01-3028,449.9928,449.9928,049.9928,249.9932,694.02276
2023-01-2728,199.9928,849.9928,099.9928,599.9933,099.0855
2023-01-2628,399.9928,649.9928,299.9928,499.9932,983.35103
2023-01-2529,149.9929,199.9928,249.9928,299.9932,751.89158
2023-01-2028,699.9929,149.9928,599.9929,049.9933,619.87140,895
2023-01-1928,049.9928,999.9927,999.9928,799.9933,330.54160,900
2023-01-1827,649.9928,449.9927,399.9928,399.9932,867.62203,818
2023-01-1727,749.9927,849.9927,349.9927,599.9931,941.77127,686
2023-01-1627,499.9928,249.9927,349.9927,849.9932,231.10138,875
2023-01-1327,649.9927,999.9927,399.9927,599.9931,941.7790,882
2023-01-1228,199.9928,199.9927,449.9927,449.9931,768.17192,661
2023-01-1127,949.9928,199.9927,649.9928,149.9932,578.29132,304
2023-01-1027,849.9928,199.9927,499.9927,949.9932,346.83100,107
2023-01-0927,399.9927,749.9927,149.9927,649.9931,999.6387,633
2023-01-0821,637.2321,637.2321,637.2321,637.2325,041.010
2023-01-0627,099.9927,399.9926,849.9927,099.9931,363.1289,218
2023-01-0527,899.9927,899.9927,299.9927,349.9931,652.44131,477
2023-01-0428,199.9928,199.9927,549.9927,949.9932,346.8375,082
2023-01-0327,949.9928,249.9927,149.9927,999.9932,404.69128,421
2023-01-0228,449.9928,449.9927,449.9927,749.9932,115.3789,681
2022-12-2928,899.9928,899.9928,049.9928,149.9932,578.29108,107
2022-12-2828,749.9929,499.9928,649.9929,199.9933,793.47155,649
2022-12-2729,749.9929,799.9929,399.9929,499.9933,643.01130,815
2022-12-2629,349.9929,799.9928,999.9929,599.9933,757.06129,151
2022-12-2329,299.9929,399.9928,899.9929,349.9933,471.95104,329
2022-12-2228,949.9929,299.9928,949.9929,299.9933,414.93104,230
2022-12-2129,099.9929,149.9928,749.9928,949.9933,015.7866,158
2022-12-2028,899.9928,899.9928,549.9928,749.9932,787.6864,560
2022-12-1928,249.9928,999.9928,249.9928,849.9932,901.7379,513
2022-12-1628,649.9928,849.9928,299.9928,499.9932,502.57120,891
2022-12-1528,899.9929,199.9928,699.9928,849.9932,901.73105,633
2022-12-1429,749.9929,749.9928,399.9928,649.9932,673.64207,671
2022-12-1329,899.9929,949.9929,399.9929,749.9933,928.1280,934
← NewerPage 16 of 22 · 1,273 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.