Gs Retail historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,050.00 | 17,270.00 | 16,760.00 | 16,770.00 | 16,341.83 | 150,388 |
| 2025-07-23 | 17,510.00 | 17,510.00 | 16,690.00 | 16,870.00 | 16,439.28 | 251,680 |
| 2025-07-22 | 17,550.00 | 17,640.00 | 17,240.00 | 17,370.00 | 16,926.51 | 173,910 |
| 2025-07-21 | 17,670.00 | 17,800.00 | 17,270.00 | 17,540.00 | 17,092.17 | 203,326 |
| 2025-07-18 | 17,520.00 | 17,580.00 | 17,370.00 | 17,550.00 | 17,101.91 | 97,412 |
| 2025-07-17 | 17,560.00 | 17,560.00 | 17,250.00 | 17,470.00 | 17,023.96 | 110,866 |
| 2025-07-16 | 17,820.00 | 17,910.00 | 17,390.00 | 17,390.00 | 16,946.00 | 158,782 |
| 2025-07-15 | 18,400.00 | 18,400.00 | 17,820.00 | 17,910.00 | 17,452.72 | 214,761 |
| 2025-07-14 | 17,580.00 | 18,390.00 | 17,520.00 | 18,260.00 | 17,793.79 | 546,351 |
| 2025-07-11 | 17,350.00 | 17,580.00 | 17,150.00 | 17,440.00 | 16,994.72 | 276,179 |
| 2025-07-10 | 17,360.00 | 17,450.00 | 17,220.00 | 17,430.00 | 16,984.98 | 183,588 |
| 2025-07-09 | 17,110.00 | 17,600.00 | 17,060.00 | 17,380.00 | 16,936.26 | 199,610 |
| 2025-07-08 | 17,320.00 | 17,330.00 | 16,950.00 | 17,160.00 | 16,721.87 | 206,389 |
| 2025-07-07 | 17,470.00 | 17,530.00 | 17,100.00 | 17,230.00 | 16,790.09 | 215,068 |
| 2025-07-04 | 17,360.00 | 17,390.00 | 16,800.00 | 16,990.00 | 16,556.21 | 160,571 |
| 2025-07-03 | 17,350.00 | 17,500.00 | 17,070.00 | 17,360.00 | 16,916.77 | 270,596 |
| 2025-07-02 | 17,100.00 | 17,400.00 | 16,920.00 | 17,320.00 | 16,877.79 | 182,109 |
| 2025-07-01 | 16,650.00 | 17,220.00 | 16,520.00 | 17,090.00 | 16,653.66 | 277,083 |
| 2025-06-30 | 16,610.00 | 16,890.00 | 16,550.00 | 16,650.00 | 16,224.89 | 186,518 |
| 2025-06-27 | 16,680.00 | 16,710.00 | 16,440.00 | 16,610.00 | 16,185.91 | 144,163 |
| 2025-06-26 | 16,980.00 | 16,980.00 | 16,450.00 | 16,670.00 | 16,244.38 | 142,826 |
| 2025-06-25 | 17,050.00 | 17,080.00 | 16,800.00 | 16,810.00 | 16,380.81 | 199,992 |
| 2025-06-24 | 17,300.00 | 17,310.00 | 16,970.00 | 17,040.00 | 16,604.94 | 240,696 |
| 2025-06-23 | 16,970.00 | 17,040.00 | 16,690.00 | 16,960.00 | 16,526.98 | 219,222 |
| 2025-06-20 | 16,890.00 | 17,380.00 | 16,750.00 | 16,990.00 | 16,556.21 | 515,677 |
| 2025-06-19 | 16,600.00 | 16,950.00 | 16,400.00 | 16,500.00 | 16,078.72 | 249,913 |
| 2025-06-18 | 16,110.00 | 16,860.00 | 16,050.00 | 16,440.00 | 16,020.26 | 326,314 |
| 2025-06-17 | 16,440.00 | 16,460.00 | 16,190.00 | 16,270.00 | 15,854.60 | 339,650 |
| 2025-06-16 | 16,510.00 | 16,590.00 | 16,120.00 | 16,310.00 | 15,893.57 | 309,265 |
| 2025-06-13 | 17,270.00 | 17,270.00 | 16,120.00 | 16,290.00 | 15,874.09 | 437,006 |
| 2025-06-12 | 17,080.00 | 17,340.00 | 16,950.00 | 17,170.00 | 16,731.62 | 410,814 |
| 2025-06-11 | 17,470.00 | 17,550.00 | 16,960.00 | 17,080.00 | 16,643.91 | 419,108 |
| 2025-06-10 | 17,710.00 | 17,750.00 | 17,190.00 | 17,630.00 | 17,179.87 | 535,870 |
| 2025-06-09 | 15,660.00 | 17,710.00 | 15,650.00 | 17,650.00 | 17,199.36 | 1,377,083 |
| 2025-06-05 | 15,240.00 | 15,600.00 | 15,240.00 | 15,540.00 | 15,143.23 | 195,614 |
| 2025-06-04 | 14,980.00 | 15,590.00 | 14,980.00 | 15,390.00 | 14,997.06 | 252,316 |
| 2025-06-02 | 15,160.00 | 15,330.00 | 14,750.00 | 14,950.00 | 14,568.30 | 169,002 |
| 2025-05-30 | 15,270.00 | 15,650.00 | 15,240.00 | 15,340.00 | 14,948.34 | 275,605 |
| 2025-05-29 | 15,220.00 | 15,280.00 | 15,080.00 | 15,230.00 | 14,841.15 | 183,621 |
| 2025-05-28 | 14,750.00 | 15,260.00 | 14,660.00 | 15,220.00 | 14,831.40 | 391,216 |
| 2025-05-27 | 14,190.00 | 14,900.00 | 14,160.00 | 14,800.00 | 14,422.13 | 299,458 |
| 2025-05-26 | 13,760.00 | 14,340.00 | 13,710.00 | 14,300.00 | 13,934.89 | 208,330 |
| 2025-05-23 | 13,600.00 | 13,740.00 | 13,555.00 | 13,700.00 | 13,350.21 | 65,278 |
| 2025-05-22 | 13,610.00 | 13,840.00 | 13,540.00 | 13,630.00 | 13,282.00 | 106,723 |
| 2025-05-21 | 13,910.00 | 13,910.00 | 13,600.00 | 13,620.00 | 13,272.26 | 213,619 |
| 2025-05-20 | 13,900.00 | 13,950.00 | 13,760.00 | 13,910.00 | 13,554.85 | 122,454 |
| 2025-05-19 | 13,860.00 | 13,990.00 | 13,720.00 | 13,810.00 | 13,457.40 | 133,274 |
| 2025-05-16 | 14,190.00 | 14,200.00 | 13,840.00 | 13,860.00 | 13,506.13 | 132,970 |
| 2025-05-15 | 14,170.00 | 14,340.00 | 14,100.00 | 14,100.00 | 13,740.00 | 72,994 |
| 2025-05-14 | 14,230.00 | 14,350.00 | 14,140.00 | 14,230.00 | 13,866.68 | 74,808 |
| 2025-05-13 | 14,280.00 | 14,460.00 | 14,170.00 | 14,170.00 | 13,808.21 | 121,248 |
| 2025-05-12 | 14,190.00 | 14,500.00 | 13,980.00 | 14,420.00 | 14,051.83 | 245,368 |
| 2025-05-09 | 14,660.00 | 14,780.00 | 14,000.00 | 14,050.00 | 13,691.28 | 407,776 |
| 2025-05-08 | 14,750.00 | 14,910.00 | 14,690.00 | 14,760.00 | 14,383.15 | 138,649 |
| 2025-05-07 | 14,760.00 | 14,960.00 | 14,580.00 | 14,810.00 | 14,431.87 | 233,887 |
| 2025-05-02 | 14,660.00 | 14,800.00 | 14,400.00 | 14,630.00 | 14,256.47 | 92,950 |
| 2025-04-30 | 14,560.00 | 14,860.00 | 14,510.00 | 14,800.00 | 14,422.13 | 163,436 |
| 2025-04-29 | 14,460.00 | 14,630.00 | 14,460.00 | 14,610.00 | 14,236.98 | 101,378 |
| 2025-04-28 | 14,480.00 | 14,650.00 | 14,380.00 | 14,550.00 | 14,178.51 | 84,634 |
| 2025-04-25 | 14,330.00 | 14,530.00 | 14,310.00 | 14,480.00 | 14,110.30 | 131,317 |
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.