Gs Retail historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,350.00 | 14,450.00 | 14,250.00 | 14,300.00 | 13,934.89 | 80,019 |
| 2025-04-23 | 14,010.00 | 14,470.00 | 14,000.00 | 14,390.00 | 14,022.60 | 189,113 |
| 2025-04-22 | 14,000.00 | 14,080.00 | 13,930.00 | 13,960.00 | 13,603.57 | 122,624 |
| 2025-04-21 | 14,100.00 | 14,110.00 | 13,850.00 | 14,000.00 | 13,642.55 | 146,814 |
| 2025-04-18 | 14,220.00 | 14,220.00 | 14,060.00 | 14,090.00 | 13,730.26 | 97,934 |
| 2025-04-17 | 14,230.00 | 14,280.00 | 14,120.00 | 14,210.00 | 13,847.19 | 69,034 |
| 2025-04-16 | 14,200.00 | 14,250.00 | 14,050.00 | 14,240.00 | 13,876.43 | 126,727 |
| 2025-04-15 | 14,110.00 | 14,420.00 | 14,110.00 | 14,250.00 | 13,886.17 | 132,173 |
| 2025-04-14 | 14,040.00 | 14,300.00 | 14,040.00 | 14,230.00 | 13,866.68 | 121,045 |
| 2025-04-11 | 14,050.00 | 14,200.00 | 13,970.00 | 14,170.00 | 13,808.21 | 128,332 |
| 2025-04-10 | 14,160.00 | 14,230.00 | 13,880.00 | 14,210.00 | 13,847.19 | 276,698 |
| 2025-04-09 | 14,010.00 | 14,190.00 | 13,590.00 | 13,930.00 | 13,574.34 | 123,507 |
| 2025-04-08 | 14,300.00 | 14,410.00 | 14,010.00 | 14,320.00 | 13,954.38 | 162,166 |
| 2025-04-07 | 14,060.00 | 14,280.00 | 13,710.00 | 14,140.00 | 13,778.98 | 294,054 |
| 2025-04-04 | 13,360.00 | 14,570.00 | 13,350.00 | 14,540.00 | 14,168.77 | 354,740 |
| 2025-04-03 | 13,550.00 | 13,640.00 | 13,350.00 | 13,550.00 | 13,204.04 | 176,843 |
| 2025-04-02 | 13,990.00 | 14,040.00 | 13,650.00 | 13,700.00 | 13,350.21 | 249,003 |
| 2025-04-01 | 14,160.00 | 14,370.00 | 13,970.00 | 13,990.00 | 13,632.81 | 283,932 |
| 2025-03-31 | 14,510.00 | 14,690.00 | 14,150.00 | 14,260.00 | 13,895.91 | 202,113 |
| 2025-03-28 | 14,900.00 | 14,910.00 | 14,640.00 | 14,680.00 | 14,305.19 | 65,808 |
| 2025-03-27 | 14,900.00 | 14,990.00 | 14,800.00 | 14,820.00 | 14,441.62 | 73,442 |
| 2025-03-26 | 14,910.00 | 14,990.00 | 14,840.00 | 14,960.00 | 14,578.04 | 76,382 |
| 2025-03-25 | 14,920.00 | 15,010.00 | 14,720.00 | 14,890.00 | 14,509.83 | 137,244 |
| 2025-03-24 | 15,170.00 | 15,250.00 | 14,870.00 | 15,000.00 | 14,617.02 | 146,637 |
| 2025-03-21 | 14,650.00 | 15,140.00 | 14,620.00 | 15,140.00 | 14,753.45 | 308,305 |
| 2025-03-20 | 14,680.00 | 14,780.00 | 14,640.00 | 14,650.00 | 14,275.96 | 128,353 |
| 2025-03-19 | 14,610.00 | 14,670.00 | 14,560.00 | 14,630.00 | 14,256.47 | 151,612 |
| 2025-03-18 | 14,760.00 | 14,760.00 | 14,540.00 | 14,610.00 | 14,236.98 | 206,837 |
| 2025-03-17 | 14,800.00 | 14,850.00 | 14,670.00 | 14,700.00 | 14,324.68 | 126,691 |
| 2025-03-14 | 14,860.00 | 14,900.00 | 14,730.00 | 14,740.00 | 14,363.66 | 129,654 |
| 2025-03-13 | 14,800.00 | 14,910.00 | 14,750.00 | 14,860.00 | 14,480.60 | 139,459 |
| 2025-03-12 | 14,950.00 | 15,040.00 | 14,760.00 | 14,800.00 | 14,422.13 | 183,698 |
| 2025-03-11 | 15,100.00 | 15,180.00 | 14,950.00 | 15,010.00 | 14,626.77 | 119,847 |
| 2025-03-10 | 14,930.00 | 15,290.00 | 14,840.00 | 15,200.00 | 14,811.91 | 151,831 |
| 2025-03-07 | 14,930.00 | 15,170.00 | 14,810.00 | 14,930.00 | 14,548.81 | 142,077 |
| 2025-03-06 | 14,790.00 | 15,030.00 | 14,770.00 | 14,930.00 | 14,548.81 | 158,900 |
| 2025-03-05 | 14,800.00 | 15,070.00 | 14,740.00 | 14,770.00 | 14,392.89 | 180,355 |
| 2025-03-04 | 15,000.00 | 15,120.00 | 14,750.00 | 14,800.00 | 14,422.13 | 153,576 |
| 2025-02-28 | 15,380.00 | 15,470.00 | 14,980.00 | 14,980.00 | 14,597.53 | 228,805 |
| 2025-02-27 | 15,530.00 | 15,580.00 | 15,310.00 | 15,520.00 | 15,123.74 | 259,242 |
| 2025-02-26 | 15,970.00 | 15,970.00 | 15,600.00 | 15,870.00 | 14,977.57 | 169,499 |
| 2025-02-25 | 15,790.00 | 16,090.00 | 15,720.00 | 15,850.00 | 14,958.70 | 164,225 |
| 2025-02-24 | 15,870.00 | 16,000.00 | 15,730.00 | 15,950.00 | 15,053.08 | 109,399 |
| 2025-02-21 | 15,860.00 | 16,090.00 | 15,740.00 | 15,990.00 | 15,090.83 | 189,154 |
| 2025-02-20 | 15,360.00 | 15,900.00 | 15,330.00 | 15,850.00 | 14,958.70 | 350,565 |
| 2025-02-19 | 15,140.00 | 15,530.00 | 15,090.00 | 15,450.00 | 14,581.19 | 212,801 |
| 2025-02-18 | 15,160.00 | 15,230.00 | 15,080.00 | 15,180.00 | 14,326.38 | 92,840 |
| 2025-02-17 | 15,190.00 | 15,230.00 | 15,040.00 | 15,230.00 | 14,373.56 | 143,056 |
| 2025-02-14 | 15,110.00 | 15,250.00 | 15,040.00 | 15,100.00 | 14,250.87 | 248,755 |
| 2025-02-13 | 15,130.00 | 15,230.00 | 15,030.00 | 15,060.00 | 14,213.12 | 150,819 |
| 2025-02-12 | 15,150.00 | 15,220.00 | 15,020.00 | 15,050.00 | 14,203.69 | 73,931 |
| 2025-02-11 | 14,960.00 | 15,160.00 | 14,960.00 | 15,020.00 | 14,175.37 | 81,270 |
| 2025-02-10 | 14,900.00 | 15,020.00 | 14,830.00 | 14,950.00 | 14,109.31 | 97,439 |
| 2025-02-07 | 15,070.00 | 15,130.00 | 14,900.00 | 14,900.00 | 14,062.12 | 220,542 |
| 2025-02-06 | 15,480.00 | 15,490.00 | 15,020.00 | 15,070.00 | 14,222.56 | 262,254 |
| 2025-02-05 | 15,270.00 | 15,710.00 | 15,210.00 | 15,490.00 | 14,618.94 | 216,300 |
| 2025-02-04 | 15,020.00 | 15,270.00 | 15,020.00 | 15,210.00 | 14,354.69 | 78,619 |
| 2025-02-03 | 15,140.00 | 15,280.00 | 14,780.00 | 14,970.00 | 14,128.18 | 158,711 |
| 2025-01-31 | 15,460.00 | 15,460.00 | 15,140.00 | 15,300.00 | 14,439.63 | 172,879 |
| 2025-01-24 | 15,620.00 | 15,650.00 | 15,230.00 | 15,320.00 | 14,458.50 | 212,519 |
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.