Gs Retail historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 22 · 1,273 trading daysOlder →

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.