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
2022-12-1229,799.9929,999.9929,499.9929,699.9933,871.1070,737
2022-12-1123,792.9723,792.9723,792.9723,792.9727,134.500
2022-12-0929,299.9929,899.9929,299.9929,799.9933,985.15104,623
2022-12-0829,899.9929,899.9929,099.9929,649.9933,814.08225,008
2022-12-0729,799.9930,149.9929,549.9929,749.9933,928.12168,641
2022-12-0629,049.9929,749.9928,849.9929,549.9933,700.04185,501
2022-12-0529,049.9929,649.9928,899.9929,249.9933,357.90106,650
2022-12-0229,499.9929,599.9929,049.9929,149.9933,243.8661,673
2022-12-0129,849.9930,099.9929,399.9929,499.9933,643.0184,550
2022-11-3029,249.9929,999.9929,149.9929,799.9933,985.15160,014
2022-11-2929,049.9929,799.9928,999.9929,499.9933,643.01120,619
2022-11-2829,549.9929,549.9928,549.9929,099.9933,186.84155,738
2022-11-2529,749.9930,049.9929,349.9929,699.9933,871.10192,961
2022-11-2429,499.9929,749.9929,349.9929,599.9933,757.06100,789
2022-11-2328,899.9929,799.9928,799.9929,599.9933,757.06245,540
2022-11-2228,599.9929,249.9928,099.9929,099.9933,186.84178,448
2022-11-2128,799.9928,999.9928,449.9928,599.9932,616.62101,225
2022-11-1828,849.9928,999.9928,549.9928,549.9932,559.60119,497
2022-11-1728,349.9928,949.9928,349.9928,899.9932,958.75159,420
2022-11-1628,099.9928,799.9927,449.9928,549.9932,559.60258,074
2022-11-1528,349.9928,649.9928,199.9928,249.9932,217.4692,519
2022-11-1428,599.9929,099.9928,249.9928,299.9932,274.48186,071
2022-11-1322,914.7122,914.7122,914.7122,914.7126,132.890
2022-11-1129,149.9929,249.9928,449.9928,699.9932,730.66208,593
2022-11-1028,699.9928,999.9928,599.9928,849.9932,901.73182,790
2022-11-0928,399.9928,949.9927,699.9928,799.9932,844.71507,493
2022-11-0827,299.9927,649.9926,899.9927,499.9931,362.13132,297
2022-11-0727,349.9927,549.9927,099.9927,299.9931,134.0496,475
2022-11-0426,249.9927,599.9926,199.9927,499.9931,362.13259,376
2022-11-0325,999.9926,949.9925,749.9926,349.9930,050.62151,175
2022-11-0225,999.9926,449.9925,999.9926,049.9929,708.4968,256
2022-11-0125,349.9926,399.9925,299.9926,199.9929,879.56152,823
2022-10-3125,599.9925,599.9925,149.9925,399.9928,967.2192,622
2022-10-3020,439.6020,439.6020,439.6020,439.6023,310.170
2022-10-2824,249.9925,799.9924,149.9925,599.9929,195.29217,653
2022-10-2723,849.9924,249.9923,699.9924,149.9927,541.6597,560
2022-10-2623,799.9923,899.9923,549.9923,749.9927,085.4851,108
2022-10-2524,149.9924,149.9923,699.9923,749.9927,085.4855,544
2022-10-2423,899.9924,149.9923,799.9923,949.9927,313.5769,046
2022-10-2124,049.9924,049.9923,649.9923,649.9926,971.43101,136
2022-10-2024,049.9924,399.9923,699.9924,049.9927,427.61246,974
2022-10-1924,549.9924,699.9924,149.9924,249.9927,655.7059,040
2022-10-1824,599.9924,649.9924,149.9924,549.9927,997.8364,538
2022-10-1723,699.9924,399.9923,549.9924,399.9927,826.7778,528
2022-10-1423,949.9924,299.9923,899.9923,999.9927,370.5989,523
2022-10-1324,399.9924,499.9923,799.9923,799.9927,142.50102,075
2022-10-1224,349.9924,599.9923,999.9924,599.9928,054.8580,417
2022-10-1124,599.9924,749.9924,149.9924,399.9927,826.77100,490
2022-10-0724,699.9924,899.9924,449.9924,549.9927,997.83112,356
2022-10-0625,199.9925,249.9924,799.9924,899.9928,396.9989,495
2022-10-0525,649.9925,749.9924,599.9925,049.9928,568.05166,233
2022-10-0425,599.9925,949.9925,399.9925,399.9928,967.21114,199
2022-09-3026,549.9926,649.9925,499.9925,599.9929,195.29153,677
2022-09-2926,149.9926,549.9926,149.9926,349.9930,050.62130,618
2022-09-2825,899.9926,499.9925,499.9926,149.9929,822.54147,397
2022-09-2725,949.9926,399.9925,299.9926,349.9930,050.62141,953
2022-09-2626,499.9926,549.9925,549.9925,649.9929,252.32154,556
2022-09-2521,238.0221,238.0221,238.0221,238.0224,220.730
2022-09-2326,999.9927,099.9926,399.9926,599.9930,335.7492,534
2022-09-2226,849.9927,049.9926,499.9926,899.9930,677.87121,219
← NewerPage 17 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.