Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 007070.KO stock page

Gs Retail historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-1023,274.0023,274.0023,274.0023,274.0026,542.640
2022-04-0829,099.9929,149.9928,649.9929,149.9933,243.86132,386
2022-04-0728,899.9929,249.9928,549.9929,099.9933,186.84193,528
2022-04-0629,099.9929,449.9929,049.9929,099.9933,186.84173,978
2022-04-0529,049.9929,499.9928,849.9929,349.9933,471.95252,774
2022-04-0428,399.9929,199.9928,299.9929,049.9933,129.82319,851
2022-04-0322,635.2622,635.2622,635.2622,635.2625,814.200
2022-04-0128,199.9928,449.9927,999.9928,349.9932,331.51144,130
2022-03-3128,099.9928,399.9928,049.9928,349.9932,331.51230,577
2022-03-3028,249.9928,399.9927,999.9928,099.9932,046.40124,149
2022-03-2928,149.9928,199.9927,949.9928,149.9932,103.42109,890
2022-03-2828,199.9928,199.9927,899.9928,049.9931,989.37109,877
2022-03-2722,555.4222,555.4222,555.4222,555.4225,723.140
2022-03-2528,099.9928,299.9927,949.9928,249.9932,217.4688,988
2022-03-2428,099.9928,249.9927,949.9928,249.9932,217.4698,958
2022-03-2328,449.9928,549.9928,099.9928,299.9932,274.48162,920
2022-03-2228,499.9928,649.9928,299.9928,349.9932,331.51173,556
2022-03-2128,399.9928,399.9928,399.9928,399.9932,388.530
2022-03-1827,949.9928,399.9927,899.9928,399.9932,388.53202,061
2022-03-1727,949.9927,949.9927,949.9927,949.9931,875.330
2022-03-1627,949.9927,949.9927,949.9927,949.9931,875.330
2022-03-1527,949.9927,949.9927,949.9927,949.9931,875.330
2022-03-1428,249.9928,699.9927,799.9927,949.9931,875.33322,105
2022-03-1322,475.5822,475.5822,475.5822,475.5825,632.080
2022-03-1126,099.9926,099.9926,099.9926,099.9929,765.520
2022-03-1026,099.9926,099.9926,099.9926,099.9929,765.520
2022-03-0825,999.9926,549.9925,899.9926,099.9929,765.52292,706
2022-03-0726,549.9926,599.9926,049.9926,099.9929,765.52350,662
2022-03-0621,397.7121,397.7121,397.7121,397.7124,402.840
2022-03-0427,199.9927,199.9927,199.9927,199.9931,020.000
2022-03-0326,999.9927,249.9926,749.9927,199.9931,020.00203,515
2022-03-0226,449.9926,999.9926,449.9926,949.9930,734.89208,401
2022-03-0121,198.1021,198.1021,198.1021,198.1024,175.200
2022-02-2826,349.9926,349.9926,349.9926,349.9930,050.620
2022-02-2721,038.4221,038.4221,038.4221,038.4223,993.090
2022-02-2526,499.9926,499.9926,249.9926,349.9930,050.62131,570
2022-02-2426,249.9926,399.9925,949.9926,149.9929,822.54178,318
2022-02-2326,649.9926,649.9926,649.9926,649.9930,392.760
2022-02-2226,649.9926,649.9926,649.9926,649.9930,392.760
2022-02-2126,149.9926,699.9926,049.9926,649.9930,392.76142,914
2022-02-2021,038.4221,038.4221,038.4221,038.4223,993.090
2022-02-1825,949.9926,549.9925,949.9926,349.9930,050.62136,232
2022-02-1726,199.9926,699.9926,049.9926,299.9929,993.60269,417
2022-02-1626,149.9926,449.9926,099.9926,149.9929,822.54179,276
2022-02-1526,199.9926,249.9925,799.9925,849.9929,480.40198,443
2022-02-1426,099.9926,399.9925,999.9926,149.9929,822.54196,515
2022-02-1320,958.5820,958.5820,958.5820,958.5823,902.030
2022-02-1126,699.9926,899.9926,249.9926,249.9929,936.58351,035
2022-02-1026,899.9927,099.9926,699.9926,899.9930,677.87378,304
2022-02-0928,799.9928,799.9928,799.9928,799.9932,844.710
2022-02-0828,799.9928,799.9928,799.9928,799.9932,844.710
2022-02-0728,249.9928,999.9927,799.9928,799.9932,844.71220,423
2022-02-0427,749.9928,399.9927,549.9928,249.9932,217.46119,665
2022-02-0327,099.9928,149.9927,099.9927,749.9931,647.24148,216
2022-01-2826,399.9927,099.9925,899.9926,949.9930,734.89177,996
2022-01-2726,999.9927,049.9925,899.9926,049.9929,708.49258,560
2022-01-2627,099.9927,099.9927,099.9927,099.9930,905.960
2022-01-2527,949.9927,949.9926,949.9927,099.9930,905.96257,741
2022-01-2428,449.9928,549.9927,799.9927,899.9931,818.31167,936
2022-01-2322,715.1022,715.1022,715.1022,715.1025,905.250
← NewerPage 20 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.