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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 007070.KO stock page

Gs Retail historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-2322,715.1022,715.1022,715.1022,715.1025,905.250
2022-01-2128,499.9928,499.9928,199.9928,449.9932,445.55125,915
2022-01-2028,799.9929,049.9928,399.9928,599.9932,616.62134,966
2022-01-1928,449.9929,149.9928,349.9928,799.9932,844.71133,408
2022-01-1828,849.9929,099.9928,499.9928,599.9932,616.62117,800
2022-01-1728,949.9929,299.9928,849.9928,949.9933,015.7897,354
2022-01-1623,194.1623,194.1623,194.1623,194.1626,451.580
2022-01-1429,549.9929,549.9929,049.9929,049.9933,129.82168,779
2022-01-1329,599.9929,899.9929,499.9929,749.9933,928.1292,268
2022-01-1229,149.9929,749.9929,149.9929,599.9933,757.06162,950
2022-01-1129,149.9929,449.9929,049.9929,149.9933,243.86108,145
2022-01-1029,749.9929,899.9929,149.9929,349.9933,471.95153,352
2022-01-0729,499.9930,199.9929,399.9929,849.9934,042.17137,774
2022-01-0629,599.9929,849.9929,499.9929,649.9933,814.08139,357
2022-01-0529,899.9929,999.9929,749.9929,749.9933,928.12115,170
2022-01-0430,149.9930,149.9929,849.9930,049.9934,270.26145,493
2022-01-0324,272.0324,391.7924,032.5024,112.3427,498.72158,227
2021-12-3030,649.9930,899.9930,349.9930,399.9934,669.41161,108
2021-12-2930,949.9931,049.9930,799.9930,799.9935,125.59155,305
2021-12-2830,999.9931,599.9930,799.9931,549.9934,612.39235,923
2021-12-2730,949.9931,299.9930,699.9930,849.9933,844.45142,983
2021-12-2430,799.9931,149.9930,699.9930,899.9933,899.3092,708
2021-12-2330,449.9930,849.9930,399.9930,749.9933,734.7499,970
2021-12-2230,599.9930,599.9930,199.9930,499.9933,460.47107,736
2021-12-2130,399.9930,599.9930,349.9930,399.9933,350.77100,117
2021-12-2030,749.9930,799.9930,299.9930,449.9933,405.6298,875
2021-12-1924,671.2424,671.2424,671.2424,671.2427,065.950
2021-12-1730,699.9930,999.9930,499.9930,899.9933,899.30171,396
2021-12-1630,799.9930,899.9930,549.9930,749.9933,734.7484,804
2021-12-1530,949.9930,949.9930,499.9930,549.9933,515.33130,348
2021-12-1430,699.9931,149.9930,399.9930,799.9933,789.59129,870
2021-12-1331,599.9931,599.9930,549.9930,749.9933,734.74218,195
2021-12-1225,070.4525,070.4525,070.4525,070.4527,503.910
2021-12-1031,349.9931,499.9930,799.9931,399.9934,447.83185,398
2021-12-0930,799.9931,349.9930,749.9931,349.9934,392.98256,838
2021-12-0830,999.9931,299.9930,699.9930,849.9933,844.45142,836
2021-12-0730,499.9931,049.9930,449.9930,849.9933,844.45135,074
2021-12-0630,399.9930,649.9929,849.9930,499.9933,460.47133,240
2021-12-0524,311.9524,311.9524,311.9524,311.9526,671.790
2021-12-0329,849.9930,749.9929,649.9930,449.9933,405.62254,315
2021-12-0227,999.9930,049.9927,999.9929,799.9932,692.53271,460
2021-12-0128,249.9928,949.9928,199.9928,499.9931,266.34347,861
2021-11-3029,949.9929,949.9928,249.9928,249.9930,992.08396,093
2021-11-2929,649.9930,149.9929,549.9929,599.9932,473.12300,822
2021-11-2824,232.1124,232.1124,232.1124,232.1126,584.200
2021-11-2630,999.9931,199.9930,299.9930,349.9933,295.91259,312
2021-11-2532,099.9932,099.9931,049.9931,149.9934,173.57442,258
2021-11-2432,149.9932,399.9932,049.9932,099.9935,215.78125,951
2021-11-2332,099.9932,299.9932,049.9932,299.9935,435.19140,331
2021-11-2232,299.9932,299.9931,999.9932,199.9935,325.48164,820
2021-11-2125,828.9525,828.9525,828.9525,828.9528,336.040
2021-11-1932,599.9932,599.9932,299.9932,349.9935,490.04173,626
2021-11-1832,799.9932,849.9932,499.9932,749.9935,928.87148,979
2021-11-1732,749.9932,999.9932,599.9932,899.9936,093.43186,378
2021-11-1632,749.9932,999.9932,449.9932,999.9936,203.14149,061
2021-11-1532,449.9932,949.9932,399.9932,899.9936,093.43112,789
2021-11-1232,199.9932,549.9932,199.9932,399.9935,544.90181,929
2021-11-1132,699.9932,699.9932,199.9932,299.9935,435.19170,760
2021-11-1033,099.9933,099.9932,499.9932,599.9935,764.31144,643
2021-11-0933,099.9933,649.9932,849.9933,099.9936,312.84200,431
← NewerPage 21 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.