Gs Retail historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17,440.00 | 17,660.00 | 17,250.00 | 17,250.00 | 16,809.57 | 111,175 |
| 2025-10-22 | 16,820.00 | 17,650.00 | 16,700.00 | 17,580.00 | 17,131.15 | 326,997 |
| 2025-10-21 | 16,740.00 | 16,920.00 | 16,640.00 | 16,820.00 | 16,390.55 | 129,500 |
| 2025-10-20 | 16,550.00 | 16,920.00 | 16,360.00 | 16,850.00 | 16,419.79 | 173,735 |
| 2025-10-17 | 16,480.00 | 16,740.00 | 16,410.00 | 16,550.00 | 16,127.45 | 133,471 |
| 2025-10-16 | 16,340.00 | 16,850.00 | 16,340.00 | 16,600.00 | 16,176.17 | 164,229 |
| 2025-10-15 | 16,220.00 | 16,730.00 | 16,220.00 | 16,390.00 | 15,971.53 | 176,301 |
| 2025-10-14 | 16,040.00 | 16,380.00 | 15,950.00 | 16,220.00 | 15,805.87 | 216,768 |
| 2025-10-13 | 16,210.00 | 16,410.00 | 16,080.00 | 16,150.00 | 15,737.66 | 166,261 |
| 2025-10-10 | 16,960.00 | 17,140.00 | 16,350.00 | 16,520.00 | 16,098.21 | 217,215 |
| 2025-10-06 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 16,897.28 | 197,466 |
| 2025-10-02 | 17,680.00 | 17,870.00 | 17,310.00 | 17,340.00 | 16,897.28 | 197,466 |
| 2025-10-01 | 16,700.00 | 17,790.00 | 16,680.00 | 17,680.00 | 17,228.60 | 461,859 |
| 2025-09-30 | 16,460.00 | 16,750.00 | 16,390.00 | 16,650.00 | 16,224.89 | 115,329 |
| 2025-09-29 | 16,460.00 | 16,640.00 | 16,400.00 | 16,550.00 | 16,127.45 | 93,068 |
| 2025-09-26 | 16,480.00 | 16,590.00 | 16,340.00 | 16,370.00 | 15,952.04 | 117,840 |
| 2025-09-25 | 16,730.00 | 16,730.00 | 16,400.00 | 16,640.00 | 16,215.15 | 116,019 |
| 2025-09-24 | 17,030.00 | 17,070.00 | 16,710.00 | 16,770.00 | 16,341.83 | 75,904 |
| 2025-09-23 | 17,000.00 | 17,050.00 | 16,790.00 | 16,860.00 | 16,429.53 | 110,571 |
| 2025-09-22 | 16,800.00 | 17,300.00 | 16,750.00 | 17,100.00 | 16,663.40 | 323,003 |
| 2025-09-19 | 16,760.00 | 16,760.00 | 16,760.00 | 16,760.00 | 16,332.09 | 0 |
| 2025-09-18 | 16,450.00 | 16,830.00 | 16,450.00 | 16,760.00 | 16,332.09 | 111,402 |
| 2025-09-17 | 16,550.00 | 16,580.00 | 16,350.00 | 16,480.00 | 16,059.23 | 71,309 |
| 2025-09-16 | 16,740.00 | 16,930.00 | 16,570.00 | 16,570.00 | 16,146.94 | 64,456 |
| 2025-09-15 | 16,520.00 | 16,880.00 | 16,520.00 | 16,710.00 | 16,283.36 | 105,174 |
| 2025-09-12 | 16,500.00 | 16,680.00 | 16,410.00 | 16,660.00 | 16,234.64 | 102,778 |
| 2025-09-11 | 16,510.00 | 16,640.00 | 16,300.00 | 16,380.00 | 15,961.79 | 121,639 |
| 2025-09-10 | 16,320.00 | 16,710.00 | 16,320.00 | 16,560.00 | 16,137.19 | 135,501 |
| 2025-09-09 | 16,640.00 | 16,700.00 | 16,290.00 | 16,400.00 | 15,981.28 | 80,838 |
| 2025-09-08 | 16,500.00 | 16,620.00 | 16,490.00 | 16,550.00 | 16,127.45 | 47,991 |
| 2025-09-05 | 16,450.00 | 16,620.00 | 16,420.00 | 16,520.00 | 16,098.21 | 112,616 |
| 2025-09-04 | 16,150.00 | 16,610.00 | 16,150.00 | 16,500.00 | 16,078.72 | 90,835 |
| 2025-09-03 | 16,110.00 | 16,420.00 | 16,110.00 | 16,290.00 | 15,874.09 | 66,349 |
| 2025-09-02 | 16,280.00 | 16,490.00 | 16,220.00 | 16,230.00 | 15,815.62 | 78,576 |
| 2025-09-01 | 16,200.00 | 16,470.00 | 15,980.00 | 16,430.00 | 16,010.51 | 195,476 |
| 2025-08-29 | 16,490.00 | 16,490.00 | 16,110.00 | 16,210.00 | 15,796.13 | 110,959 |
| 2025-08-28 | 16,360.00 | 16,550.00 | 16,140.00 | 16,400.00 | 15,981.28 | 144,749 |
| 2025-08-27 | 16,390.00 | 16,470.00 | 16,220.00 | 16,450.00 | 16,030.00 | 86,991 |
| 2025-08-26 | 16,370.00 | 16,510.00 | 16,260.00 | 16,260.00 | 15,844.85 | 148,498 |
| 2025-08-25 | 16,350.00 | 16,520.00 | 16,350.00 | 16,500.00 | 16,078.72 | 54,018 |
| 2025-08-22 | 16,600.00 | 16,770.00 | 16,350.00 | 16,430.00 | 16,010.51 | 102,710 |
| 2025-08-21 | 16,630.00 | 16,780.00 | 16,540.00 | 16,660.00 | 16,234.64 | 76,406 |
| 2025-08-20 | 16,740.00 | 16,740.00 | 16,110.00 | 16,600.00 | 16,176.17 | 179,624 |
| 2025-08-19 | 16,740.00 | 16,880.00 | 16,500.00 | 16,730.00 | 16,302.85 | 165,985 |
| 2025-08-18 | 16,640.00 | 17,000.00 | 16,500.00 | 16,650.00 | 16,224.89 | 162,644 |
| 2025-08-14 | 16,660.00 | 16,880.00 | 16,610.00 | 16,640.00 | 16,215.15 | 177,555 |
| 2025-08-13 | 16,820.00 | 17,070.00 | 16,660.00 | 16,800.00 | 16,371.06 | 165,691 |
| 2025-08-12 | 16,980.00 | 17,140.00 | 16,860.00 | 16,860.00 | 16,429.53 | 155,845 |
| 2025-08-11 | 17,140.00 | 17,320.00 | 17,000.00 | 17,030.00 | 16,595.19 | 105,825 |
| 2025-08-08 | 16,360.00 | 17,720.00 | 16,330.00 | 17,200.00 | 16,760.85 | 627,826 |
| 2025-08-07 | 16,180.00 | 16,390.00 | 16,130.00 | 16,390.00 | 15,971.53 | 103,114 |
| 2025-08-06 | 15,990.00 | 16,300.00 | 15,990.00 | 16,230.00 | 15,815.62 | 153,175 |
| 2025-08-05 | 16,120.00 | 16,230.00 | 15,900.00 | 16,080.00 | 15,669.45 | 116,476 |
| 2025-08-04 | 15,620.00 | 16,290.00 | 15,610.00 | 16,110.00 | 15,698.68 | 132,810 |
| 2025-08-01 | 16,200.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,299.15 | 194,991 |
| 2025-07-31 | 16,310.00 | 16,500.00 | 16,300.00 | 16,310.00 | 15,893.57 | 102,298 |
| 2025-07-30 | 16,280.00 | 16,530.00 | 16,270.00 | 16,370.00 | 15,952.04 | 88,559 |
| 2025-07-29 | 16,350.00 | 16,470.00 | 16,210.00 | 16,340.00 | 15,922.81 | 101,167 |
| 2025-07-28 | 16,840.00 | 16,890.00 | 16,300.00 | 16,460.00 | 16,039.74 | 182,990 |
| 2025-07-25 | 16,700.00 | 16,860.00 | 16,690.00 | 16,790.00 | 16,361.32 | 58,989 |
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.