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
2022-09-2126,899.9927,299.9926,699.9926,999.9930,791.9194,854
2022-09-2027,349.9927,399.9926,999.9927,249.9931,077.0271,617
2022-09-1927,299.9927,449.9926,799.9926,949.9930,734.89122,687
2022-09-1627,149.9927,549.9927,049.9927,349.9931,191.07129,757
2022-09-1527,499.9927,649.9927,249.9927,449.9931,305.11153,217
2022-09-1426,049.9927,599.9925,999.9927,499.9931,362.13470,843
2022-09-1326,499.9926,649.9926,299.9926,349.9930,050.6285,342
2022-09-0826,449.9926,549.9925,999.9926,249.9929,936.58131,572
2022-09-0726,649.9926,799.9926,049.9926,199.9929,879.56128,429
2022-09-0626,599.9926,849.9926,299.9926,849.9930,620.85137,132
2022-09-0526,949.9927,099.9926,249.9926,549.9930,278.71169,086
2022-09-0421,517.4721,517.4721,517.4721,517.4724,539.420
2022-09-0226,049.9927,249.9925,949.9926,949.9930,734.89449,214
2022-09-0125,049.9926,149.9924,899.9925,949.9929,594.45299,152
2022-08-3124,999.9925,449.9924,749.9925,399.9928,967.21194,029
2022-08-3024,649.9925,049.9924,499.9924,849.9928,339.96119,646
2022-08-2924,199.9924,599.9924,149.9924,399.9927,826.77102,073
2022-08-2819,760.9419,760.9419,760.9419,760.9422,536.200
2022-08-2624,649.9924,849.9924,649.9924,749.9928,225.9289,925
2022-08-2524,499.9924,749.9924,499.9924,649.9928,111.8870,748
2022-08-2424,549.9924,599.9924,349.9924,549.9927,997.8394,680
2022-08-2324,999.9924,999.9924,399.9924,499.9927,940.81115,683
2022-08-2225,399.9925,449.9924,949.9925,049.9928,568.0577,116
2022-08-1925,599.9925,599.9925,249.9925,499.9929,081.2586,061
2022-08-1825,799.9926,149.9925,499.9925,599.9929,195.29135,564
2022-08-1725,649.9926,149.9925,499.9925,949.9929,594.45143,737
2022-08-1625,949.9926,049.9925,499.9925,549.9929,138.27134,198
2022-08-1225,949.9925,999.9925,799.9925,799.9929,423.38101,968
2022-08-1125,799.9925,949.9925,649.9925,949.9929,594.45185,578
2022-08-1025,349.9925,799.9925,149.9925,549.9929,138.27285,594
2022-08-0924,899.9925,799.9924,899.9925,749.9929,366.36262,534
2022-08-0824,949.9925,149.9924,749.9924,999.9928,511.03133,981
2022-08-0524,799.9925,099.9924,699.9924,949.9928,454.01140,349
2022-08-0424,599.9924,849.9924,549.9924,849.9928,339.96123,688
2022-08-0324,449.9924,649.9924,149.9924,599.9928,054.85190,357
2022-08-0224,749.9924,899.9924,599.9924,699.9928,168.90140,304
2022-08-0124,699.9925,049.9924,549.9924,949.9928,454.01173,697
2022-07-2924,499.9924,649.9924,399.9924,549.9927,997.83123,200
2022-07-2824,349.9924,699.9924,249.9924,299.9927,712.72117,627
2022-07-2724,649.9924,649.9924,199.9924,299.9927,712.72148,434
2022-07-2624,199.9924,899.9924,199.9924,599.9928,054.85267,742
2022-07-2524,199.9924,449.9924,099.9924,349.9927,769.74147,816
2022-07-2224,149.9924,449.9924,149.9924,199.9927,598.6876,270
2022-07-2124,199.9924,449.9924,099.9924,349.9927,769.74123,982
2022-07-2024,299.9924,499.9924,099.9924,299.9927,712.72224,427
2022-07-1923,999.9924,099.9923,749.9924,049.9927,427.61121,091
2022-07-1823,799.9924,149.9923,699.9923,999.9927,370.59143,078
2022-07-1524,099.9924,149.9923,149.9923,699.9927,028.46215,382
2022-07-1424,149.9924,399.9924,099.9924,099.9927,484.63131,169
2022-07-1324,349.9924,549.9924,049.9924,399.9927,826.77125,941
2022-07-1224,499.9924,549.9923,849.9924,149.9927,541.65156,148
2022-07-1125,499.9925,599.9924,449.9924,499.9927,940.81309,073
2022-07-0825,699.9925,749.9925,399.9925,499.9929,081.25140,758
2022-07-0725,899.9925,899.9925,549.9925,549.9929,138.27106,286
2022-07-0625,549.9925,899.9925,499.9925,549.9929,138.2797,537
2022-07-0525,949.9926,149.9925,749.9925,849.9929,480.4066,552
2022-07-0426,199.9926,299.9925,499.9925,899.9929,537.43110,981
2022-07-0125,899.9926,199.9925,699.9926,149.9929,822.54144,250
2022-06-3025,999.9926,449.9925,649.9925,649.9929,252.32171,530
2022-06-2925,599.9926,049.9925,549.9925,949.9929,594.4588,383
← NewerPage 18 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.