Gs Retail historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 25,650.00 | 26,800.00 | 25,550.00 | 26,400.00 | 26,400.00 | 213,212 |
| 2026-07-15 | 26,100.00 | 26,950.00 | 25,150.00 | 25,700.00 | 25,700.00 | 146,245 |
| 2026-07-14 | 26,650.00 | 27,050.00 | 25,500.00 | 25,500.00 | 25,500.00 | 151,658 |
| 2026-07-13 | 26,000.00 | 27,500.00 | 26,000.00 | 26,600.00 | 26,600.00 | 234,154 |
| 2026-07-10 | 25,950.00 | 26,500.00 | 25,250.00 | 25,950.00 | 25,950.00 | 211,875 |
| 2026-07-09 | 25,750.00 | 25,900.00 | 24,400.00 | 25,000.00 | 25,000.00 | 183,856 |
| 2026-07-08 | 25,900.00 | 26,050.00 | 24,650.00 | 25,050.00 | 25,050.00 | 186,392 |
| 2026-07-07 | 25,150.00 | 26,250.00 | 24,950.00 | 25,800.00 | 25,800.00 | 225,267 |
| 2026-07-06 | 25,150.00 | 25,650.00 | 24,550.00 | 24,950.00 | 24,950.00 | 173,934 |
| 2026-07-03 | 25,200.00 | 25,450.00 | 23,850.00 | 25,000.00 | 25,000.00 | 112,897 |
| 2026-07-02 | 24,050.00 | 25,700.00 | 22,950.00 | 25,050.00 | 25,050.00 | 295,509 |
| 2026-07-01 | 24,050.00 | 24,100.00 | 23,300.00 | 23,600.00 | 23,600.00 | 98,188 |
| 2026-06-30 | 23,300.00 | 24,350.00 | 23,150.00 | 23,500.00 | 23,500.00 | 126,556 |
| 2026-06-29 | 21,900.00 | 23,300.00 | 21,650.00 | 23,250.00 | 23,250.00 | 237,107 |
| 2026-06-26 | 22,300.00 | 22,400.00 | 21,050.00 | 21,450.00 | 21,450.00 | 182,131 |
| 2026-06-25 | 22,950.00 | 23,650.00 | 22,300.00 | 22,300.00 | 22,300.00 | 157,903 |
| 2026-06-24 | 23,300.00 | 23,550.00 | 22,200.00 | 22,900.00 | 22,900.00 | 193,284 |
| 2026-06-23 | 21,950.00 | 23,800.00 | 21,900.00 | 22,900.00 | 22,900.00 | 287,559 |
| 2026-06-22 | 23,200.00 | 23,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 180,042 |
| 2026-06-19 | 23,350.00 | 23,550.00 | 22,600.00 | 23,250.00 | 23,250.00 | 233,473 |
| 2026-06-18 | 23,850.00 | 24,100.00 | 23,050.00 | 23,050.00 | 23,050.00 | 194,743 |
| 2026-06-17 | 25,650.00 | 25,750.00 | 23,900.00 | 23,900.00 | 23,900.00 | 138,454 |
| 2026-06-16 | 25,100.00 | 26,150.00 | 24,900.00 | 25,600.00 | 25,600.00 | 224,813 |
| 2026-06-15 | 25,050.00 | 25,550.00 | 24,350.00 | 24,850.00 | 24,850.00 | 234,998 |
| 2026-06-12 | 24,500.00 | 24,850.00 | 23,050.00 | 24,550.00 | 24,550.00 | 260,418 |
| 2026-06-11 | 23,000.00 | 23,850.00 | 22,800.00 | 23,750.00 | 23,750.00 | 197,590 |
| 2026-06-10 | 23,250.00 | 23,850.00 | 22,650.00 | 23,300.00 | 23,300.00 | 128,069 |
| 2026-06-09 | 22,850.00 | 23,950.00 | 22,800.00 | 23,400.00 | 23,400.00 | 141,656 |
| 2026-06-08 | 23,100.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,850.00 | 117,182 |
| 2026-06-05 | 23,600.00 | 24,700.00 | 23,000.00 | 24,000.00 | 24,000.00 | 197,440 |
| 2026-06-04 | 25,450.00 | 25,900.00 | 23,200.00 | 23,400.00 | 23,400.00 | 331,993 |
| 2026-06-02 | 24,850.00 | 25,250.00 | 24,000.00 | 25,250.00 | 25,250.00 | 149,558 |
| 2026-06-01 | 25,100.00 | 25,300.00 | 24,300.00 | 24,750.00 | 24,750.00 | 201,432 |
| 2026-05-29 | 25,650.00 | 25,850.00 | 24,350.00 | 25,550.00 | 25,550.00 | 188,279 |
| 2026-05-28 | 26,900.00 | 26,900.00 | 24,600.00 | 25,350.00 | 25,350.00 | 188,950 |
| 2026-05-27 | 27,250.00 | 27,550.00 | 26,200.00 | 27,000.00 | 27,000.00 | 194,727 |
| 2026-05-26 | 27,850.00 | 28,200.00 | 26,450.00 | 27,150.00 | 27,150.00 | 239,451 |
| 2026-05-22 | 27,650.00 | 27,700.00 | 26,800.00 | 27,350.00 | 27,350.00 | 135,439 |
| 2026-05-21 | 26,350.00 | 27,400.00 | 25,700.00 | 27,400.00 | 27,400.00 | 225,429 |
| 2026-05-20 | 27,450.00 | 27,650.00 | 25,750.00 | 26,250.00 | 26,250.00 | 331,729 |
| 2026-05-19 | 28,800.00 | 28,850.00 | 26,550.00 | 27,350.00 | 27,350.00 | 285,773 |
| 2026-05-18 | 29,150.00 | 29,250.00 | 27,100.00 | 28,400.00 | 28,400.00 | 409,647 |
| 2026-05-15 | 28,300.00 | 29,950.00 | 28,100.00 | 29,450.00 | 29,450.00 | 777,982 |
| 2026-05-14 | 27,050.00 | 28,800.00 | 27,000.00 | 28,800.00 | 28,800.00 | 548,746 |
| 2026-05-13 | 25,900.00 | 27,000.00 | 25,650.00 | 26,400.00 | 26,400.00 | 483,996 |
| 2026-05-12 | 25,900.00 | 26,050.00 | 24,700.00 | 25,650.00 | 25,650.00 | 256,798 |
| 2026-05-11 | 25,450.00 | 26,750.00 | 25,200.00 | 25,900.00 | 25,900.00 | 342,471 |
| 2026-05-08 | 24,100.00 | 26,500.00 | 23,750.00 | 25,800.00 | 25,800.00 | 912,617 |
| 2026-05-07 | 22,350.00 | 24,450.00 | 21,650.00 | 23,550.00 | 23,550.00 | 385,043 |
| 2026-05-06 | 22,600.00 | 23,000.00 | 22,250.00 | 22,450.00 | 22,450.00 | 178,956 |
| 2026-05-04 | 23,700.00 | 23,850.00 | 22,650.00 | 23,050.00 | 23,050.00 | 133,287 |
| 2026-04-30 | 23,300.00 | 23,600.00 | 23,050.00 | 23,500.00 | 23,500.00 | 116,427 |
| 2026-04-29 | 23,300.00 | 23,700.00 | 23,050.00 | 23,550.00 | 23,550.00 | 142,354 |
| 2026-04-28 | 23,650.00 | 23,650.00 | 22,900.00 | 23,250.00 | 23,250.00 | 138,056 |
| 2026-04-27 | 23,400.00 | 24,200.00 | 23,350.00 | 24,000.00 | 24,000.00 | 161,343 |
| 2026-04-24 | 23,450.00 | 23,600.00 | 22,850.00 | 23,300.00 | 23,300.00 | 74,250 |
| 2026-04-23 | 23,650.00 | 24,000.00 | 23,250.00 | 23,600.00 | 23,600.00 | 113,385 |
| 2026-04-22 | 23,100.00 | 23,400.00 | 22,700.00 | 23,150.00 | 23,150.00 | 99,326 |
| 2026-04-21 | 23,350.00 | 23,500.00 | 22,800.00 | 23,350.00 | 23,350.00 | 103,172 |
| 2026-04-20 | 23,600.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | 170,306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 600.0000 KRW |
| 2025-02-27 | 500.0000 KRW |
| 2023-12-27 | 499.9998 KRW |
| 2022-12-28 | 429.9998 KRW |
| 2021-12-29 | 1,199.9995 KRW |
| 2020-12-29 | 899.9997 KRW |
| 2019-12-27 | 749.9997 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.