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
2022-06-2825,899.9926,099.9925,549.9925,899.9929,537.4380,258
2022-06-2725,699.9926,149.9925,499.9925,899.9929,537.4395,342
2022-06-2425,149.9925,849.9925,149.9925,599.9929,195.29102,542
2022-06-2325,499.9925,899.9925,199.9925,299.9928,853.16151,166
2022-06-2225,699.9925,799.9925,449.9925,649.9929,252.32135,441
2022-06-2125,749.9925,899.9925,399.9925,649.9929,252.3285,594
2022-06-2025,599.9925,699.9925,149.9925,549.9929,138.27151,689
2022-06-1725,549.9925,949.9925,399.9925,449.9929,024.23178,883
2022-06-1626,349.9926,649.9925,799.9925,849.9929,480.40127,615
2022-06-1525,999.9926,449.9925,799.9926,349.9930,050.62208,111
2022-06-1425,599.9926,149.9925,499.9925,999.9929,651.47164,119
2022-06-1326,599.9926,749.9925,999.9926,049.9929,708.49199,037
2022-06-1221,637.2321,637.2321,637.2321,637.2324,676.000
2022-06-1027,099.9927,299.9926,699.9927,099.9930,905.96185,637
2022-06-0927,149.9927,149.9926,649.9927,099.9930,905.96196,058
2022-06-0826,699.9927,299.9926,649.9927,299.9931,134.04139,818
2022-06-0727,199.9927,199.9926,649.9926,799.9930,563.82110,516
2022-06-0621,757.0021,757.0021,757.0021,757.0024,812.590
2022-06-0326,949.9927,399.9926,899.9927,249.9931,077.02201,473
2022-06-0226,549.9926,949.9926,549.9926,849.9930,620.85141,012
2022-06-0121,517.4721,517.4721,517.4721,517.4724,539.420
2022-05-3126,899.9927,099.9926,649.9926,949.9930,734.89164,990
2022-05-3026,449.9926,999.9926,399.9926,899.9930,677.87255,736
2022-05-2726,099.9926,349.9925,999.9926,299.9929,993.60168,633
2022-05-2625,899.9926,049.9925,749.9925,899.9929,537.43115,565
2022-05-2525,899.9926,099.9925,799.9925,899.9929,537.43149,834
2022-05-2426,049.9926,249.9925,849.9925,949.9929,594.4599,980
2022-05-2326,299.9926,299.9925,999.9926,199.9929,879.5692,992
2022-05-2026,099.9926,249.9925,899.9926,199.9929,879.56123,934
2022-05-1925,599.9926,149.9925,599.9926,149.9929,822.54161,740
2022-05-1825,999.9926,249.9925,899.9926,099.9929,765.52161,088
2022-05-1726,099.9926,099.9925,799.9925,999.9929,651.47145,652
2022-05-1626,299.9926,399.9925,899.9926,099.9929,765.52140,482
2022-05-1325,949.9926,299.9925,749.9926,199.9929,879.56186,481
2022-05-1225,599.9925,949.9925,149.9925,949.9929,594.45347,601
2022-05-1125,549.9926,299.9925,549.9925,899.9929,537.43232,727
2022-05-1025,799.9925,999.9925,499.9925,899.9929,537.43308,427
2022-05-0920,998.5021,317.8720,918.6620,958.5823,902.03405,635
2022-05-0821,078.3421,078.3421,078.3421,078.3424,038.620
2022-05-0627,999.9928,099.9926,199.9926,399.9930,107.651,386,632
2022-05-0429,399.9929,799.9929,099.9929,349.9933,471.95169,083
2022-05-0329,699.9929,849.9929,299.9929,399.9933,528.97142,538
2022-05-0228,549.9929,799.9928,549.9929,699.9933,871.10277,718
2022-05-0123,034.4723,034.4723,034.4723,034.4726,269.470
2022-04-2928,849.9929,049.9928,699.9928,849.9932,901.7386,104
2022-04-2828,099.9928,899.9927,999.9928,849.9932,901.73164,317
2022-04-2727,999.9928,349.9927,749.9928,149.9932,103.42183,237
2022-04-2628,499.9928,699.9928,249.9928,649.9932,673.64107,426
2022-04-2528,399.9928,699.9928,199.9928,299.9932,274.48139,659
2022-04-2228,949.9928,999.9928,799.9928,899.9932,958.7593,770
2022-04-2129,399.9929,449.9929,049.9929,249.9933,357.90143,799
2022-04-2028,899.9929,449.9928,799.9929,249.9933,357.90160,895
2022-04-1929,049.9929,099.9928,699.9928,999.9933,072.79147,726
2022-04-1828,499.9929,149.9928,299.9928,999.9933,072.79202,404
2022-04-1722,794.9522,794.9522,794.9522,794.9525,996.310
2022-04-1528,749.9928,799.9928,449.9928,549.9932,559.60108,250
2022-04-1428,949.9928,999.9928,749.9928,949.9933,015.7887,459
2022-04-1328,949.9928,999.9928,699.9928,949.9933,015.78100,549
2022-04-1229,099.9929,349.9928,649.9928,699.9932,730.66143,933
2022-04-1128,899.9929,449.9928,849.9929,399.9933,528.97164,041
← NewerPage 19 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.