Gs Retail historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 20,700.00 | 21,350.00 | 20,700.00 | 21,100.00 | 20,561.28 | 166,005 |
| 2026-01-19 | 21,000.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,366.38 | 116,294 |
| 2026-01-16 | 21,100.00 | 21,450.00 | 20,900.00 | 21,100.00 | 20,561.28 | 139,977 |
| 2026-01-15 | 20,500.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,366.38 | 167,244 |
| 2026-01-14 | 20,600.00 | 20,800.00 | 20,100.00 | 20,700.00 | 20,171.49 | 137,782 |
| 2026-01-13 | 20,600.00 | 20,750.00 | 20,050.00 | 20,400.00 | 19,879.15 | 82,461 |
| 2026-01-12 | 19,850.00 | 20,550.00 | 19,800.00 | 20,500.00 | 19,976.60 | 163,522 |
| 2026-01-09 | 20,150.00 | 20,150.00 | 19,740.00 | 19,860.00 | 19,352.94 | 106,799 |
| 2026-01-08 | 20,000.00 | 20,750.00 | 20,000.00 | 20,150.00 | 19,635.53 | 151,638 |
| 2026-01-07 | 19,730.00 | 20,300.00 | 19,730.00 | 20,250.00 | 19,732.98 | 165,261 |
| 2026-01-06 | 19,960.00 | 20,100.00 | 19,700.00 | 19,960.00 | 19,450.38 | 146,888 |
| 2026-01-05 | 19,790.00 | 20,050.00 | 19,530.00 | 19,930.00 | 19,421.15 | 136,271 |
| 2026-01-02 | 20,100.00 | 20,100.00 | 19,730.00 | 19,760.00 | 19,255.49 | 101,042 |
| 2025-12-30 | 20,000.00 | 20,200.00 | 19,840.00 | 20,100.00 | 19,586.81 | 94,545 |
| 2025-12-29 | 20,300.00 | 20,700.00 | 19,970.00 | 20,150.00 | 19,635.53 | 138,368 |
| 2025-12-26 | 21,500.00 | 21,500.00 | 20,700.00 | 20,750.00 | 20,220.21 | 120,948 |
| 2025-12-24 | 21,550.00 | 21,750.00 | 21,300.00 | 21,450.00 | 20,902.34 | 49,179 |
| 2025-12-23 | 21,900.00 | 21,950.00 | 21,300.00 | 21,500.00 | 20,951.06 | 107,981 |
| 2025-12-22 | 22,000.00 | 22,000.00 | 21,550.00 | 21,700.00 | 21,145.96 | 86,356 |
| 2025-12-19 | 22,300.00 | 22,300.00 | 21,450.00 | 21,750.00 | 21,194.68 | 144,337 |
| 2025-12-18 | 22,350.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,292.13 | 63,270 |
| 2025-12-17 | 22,450.00 | 22,550.00 | 22,150.00 | 22,250.00 | 21,681.91 | 78,886 |
| 2025-12-16 | 22,400.00 | 22,700.00 | 22,200.00 | 22,300.00 | 21,730.64 | 126,235 |
| 2025-12-15 | 22,000.00 | 22,750.00 | 21,550.00 | 22,300.00 | 21,730.64 | 143,733 |
| 2025-12-12 | 22,100.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,389.57 | 98,724 |
| 2025-12-11 | 22,450.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,340.85 | 206,513 |
| 2025-12-10 | 22,650.00 | 22,650.00 | 22,050.00 | 22,250.00 | 21,681.91 | 169,043 |
| 2025-12-09 | 22,400.00 | 22,850.00 | 22,100.00 | 22,750.00 | 22,169.15 | 222,827 |
| 2025-12-08 | 22,450.00 | 22,500.00 | 22,000.00 | 22,350.00 | 21,779.36 | 164,940 |
| 2025-12-05 | 22,200.00 | 22,600.00 | 22,100.00 | 22,400.00 | 21,828.09 | 156,883 |
| 2025-12-04 | 22,700.00 | 22,850.00 | 22,150.00 | 22,400.00 | 21,828.09 | 202,298 |
| 2025-12-03 | 22,900.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,266.60 | 260,528 |
| 2025-12-02 | 21,950.00 | 22,650.00 | 21,750.00 | 22,600.00 | 22,022.98 | 286,477 |
| 2025-12-01 | 21,550.00 | 22,100.00 | 21,500.00 | 21,850.00 | 21,292.13 | 155,845 |
| 2025-11-28 | 21,500.00 | 21,700.00 | 21,200.00 | 21,550.00 | 20,999.79 | 112,405 |
| 2025-11-27 | 21,600.00 | 21,750.00 | 21,000.00 | 21,350.00 | 20,804.89 | 125,164 |
| 2025-11-26 | 22,000.00 | 22,000.00 | 20,850.00 | 21,750.00 | 21,194.68 | 212,766 |
| 2025-11-25 | 21,950.00 | 22,150.00 | 21,700.00 | 21,900.00 | 21,340.85 | 133,480 |
| 2025-11-24 | 22,700.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,340.85 | 210,104 |
| 2025-11-21 | 22,400.00 | 22,750.00 | 21,800.00 | 22,500.00 | 21,925.53 | 239,621 |
| 2025-11-20 | 22,350.00 | 22,550.00 | 21,700.00 | 22,300.00 | 21,730.64 | 190,521 |
| 2025-11-19 | 21,800.00 | 22,100.00 | 21,200.00 | 22,050.00 | 21,487.02 | 248,259 |
| 2025-11-18 | 21,900.00 | 22,450.00 | 21,500.00 | 21,600.00 | 21,048.51 | 223,958 |
| 2025-11-17 | 21,800.00 | 22,200.00 | 21,550.00 | 22,050.00 | 21,487.02 | 196,687 |
| 2025-11-14 | 21,550.00 | 22,200.00 | 21,250.00 | 21,950.00 | 21,389.57 | 349,841 |
| 2025-11-13 | 21,350.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,145.96 | 217,189 |
| 2025-11-12 | 20,850.00 | 21,600.00 | 20,600.00 | 21,550.00 | 20,999.79 | 288,000 |
| 2025-11-11 | 20,400.00 | 21,200.00 | 20,400.00 | 20,950.00 | 20,415.11 | 318,313 |
| 2025-11-10 | 19,870.00 | 20,950.00 | 19,770.00 | 20,750.00 | 20,220.21 | 471,971 |
| 2025-11-07 | 18,980.00 | 20,300.00 | 18,860.00 | 20,150.00 | 19,635.53 | 1,095,640 |
| 2025-11-06 | 18,310.00 | 18,790.00 | 17,680.00 | 18,490.00 | 18,017.91 | 461,302 |
| 2025-11-05 | 18,100.00 | 18,150.00 | 17,540.00 | 17,930.00 | 17,472.21 | 171,888 |
| 2025-11-04 | 17,520.00 | 18,250.00 | 17,510.00 | 17,900.00 | 17,442.98 | 153,866 |
| 2025-11-03 | 17,730.00 | 17,840.00 | 17,540.00 | 17,690.00 | 17,238.34 | 112,000 |
| 2025-10-31 | 17,880.00 | 18,140.00 | 17,690.00 | 17,730.00 | 17,277.32 | 109,362 |
| 2025-10-30 | 17,980.00 | 18,100.00 | 17,800.00 | 17,880.00 | 17,423.49 | 132,434 |
| 2025-10-29 | 18,500.00 | 18,520.00 | 17,850.00 | 17,950.00 | 17,491.70 | 175,149 |
| 2025-10-28 | 17,400.00 | 18,660.00 | 17,400.00 | 18,430.00 | 17,959.45 | 640,206 |
| 2025-10-27 | 17,250.00 | 17,560.00 | 17,160.00 | 17,470.00 | 17,023.96 | 147,472 |
| 2025-10-24 | 17,460.00 | 17,630.00 | 17,280.00 | 17,400.00 | 16,955.74 | 153,475 |
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.