Gs Retail historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15,870.00 | 15,890.00 | 15,600.00 | 15,600.00 | 14,722.76 | 170,323 |
| 2025-01-22 | 16,110.00 | 16,110.00 | 15,790.00 | 15,830.00 | 14,939.82 | 164,090 |
| 2025-01-21 | 15,980.00 | 16,180.00 | 15,820.00 | 16,000.00 | 15,100.26 | 142,304 |
| 2025-01-20 | 15,870.00 | 15,960.00 | 15,670.00 | 15,930.00 | 15,034.20 | 158,668 |
| 2025-01-17 | 15,910.00 | 16,080.00 | 15,760.00 | 15,840.00 | 14,949.26 | 275,945 |
| 2025-01-16 | 16,150.00 | 16,150.00 | 15,840.00 | 15,870.00 | 14,977.57 | 325,262 |
| 2025-01-15 | 16,680.00 | 16,730.00 | 16,020.00 | 16,030.00 | 15,128.58 | 389,800 |
| 2025-01-14 | 16,900.00 | 16,930.00 | 16,600.00 | 16,700.00 | 15,760.90 | 115,152 |
| 2025-01-13 | 16,930.00 | 16,950.00 | 16,610.00 | 16,900.00 | 15,949.65 | 105,524 |
| 2025-01-10 | 17,000.00 | 17,070.00 | 16,920.00 | 16,960.00 | 16,006.28 | 72,962 |
| 2025-01-09 | 17,210.00 | 17,210.00 | 16,880.00 | 17,080.00 | 16,119.53 | 201,470 |
| 2025-01-08 | 17,450.00 | 17,550.00 | 17,170.00 | 17,290.00 | 16,317.72 | 136,564 |
| 2025-01-07 | 17,320.00 | 17,560.00 | 17,200.00 | 17,560.00 | 16,572.54 | 183,210 |
| 2025-01-06 | 17,200.00 | 17,330.00 | 17,140.00 | 17,230.00 | 16,261.10 | 80,820 |
| 2025-01-03 | 17,250.00 | 17,450.00 | 17,160.00 | 17,170.00 | 16,204.47 | 97,679 |
| 2025-01-02 | 16,660.00 | 17,380.00 | 16,600.00 | 17,140.00 | 16,176.16 | 191,446 |
| 2024-12-30 | 16,810.00 | 16,860.00 | 16,250.00 | 16,500.00 | 15,572.15 | 268,555 |
| 2024-12-27 | 17,210.00 | 17,380.00 | 16,710.00 | 16,780.00 | 15,836.40 | 250,207 |
| 2024-12-26 | 18,120.00 | 18,180.00 | 17,110.00 | 17,290.00 | 16,317.72 | 469,501 |
| 2024-12-24 | 18,890.00 | 19,640.00 | 17,860.00 | 18,090.00 | 17,072.74 | 478,621 |
| 2024-12-23 | 19,800.00 | 19,800.00 | 16,200.00 | 18,970.00 | 17,903.25 | 1,782,158 |
| 2024-12-20 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-19 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-18 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-17 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-16 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-13 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-12 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-11 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-10 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-09 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-06 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-05 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-04 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-03 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-12-02 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-11-29 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-11-28 | 23,149.99 | 23,149.99 | 23,149.99 | 23,149.99 | 27,030.37 | 0 |
| 2024-11-27 | 22,999.99 | 23,449.99 | 22,849.99 | 23,149.99 | 27,030.37 | 503,798 |
| 2024-11-26 | 22,699.99 | 23,499.99 | 22,699.99 | 23,099.99 | 26,971.99 | 321,177 |
| 2024-11-25 | 22,749.99 | 22,999.99 | 22,599.99 | 22,899.99 | 26,738.46 | 221,337 |
| 2024-11-22 | 21,899.99 | 22,649.99 | 21,699.99 | 22,599.99 | 26,388.18 | 217,209 |
| 2024-11-21 | 21,199.99 | 22,149.99 | 21,049.99 | 21,649.99 | 25,591.15 | 261,305 |
| 2024-11-20 | 20,799.99 | 21,349.99 | 20,799.99 | 21,249.99 | 25,118.34 | 100,087 |
| 2024-11-19 | 20,749.99 | 21,049.99 | 20,699.99 | 20,899.99 | 24,704.62 | 58,884 |
| 2024-11-18 | 20,549.99 | 20,999.99 | 20,549.99 | 20,949.99 | 24,763.72 | 46,967 |
| 2024-11-15 | 21,149.99 | 21,149.99 | 20,699.99 | 20,799.99 | 24,586.42 | 64,205 |
| 2024-11-14 | 20,499.99 | 21,199.99 | 20,299.99 | 21,199.99 | 25,059.23 | 126,168 |
| 2024-11-13 | 20,249.99 | 20,499.99 | 20,199.99 | 20,299.99 | 23,995.40 | 118,016 |
| 2024-11-12 | 20,199.99 | 20,599.99 | 20,199.99 | 20,399.99 | 24,113.60 | 122,771 |
| 2024-11-11 | 20,549.99 | 20,749.99 | 20,349.99 | 20,399.99 | 24,113.60 | 79,111 |
| 2024-11-08 | 21,599.99 | 21,599.99 | 20,399.99 | 20,799.99 | 24,586.42 | 468,760 |
| 2024-11-07 | 21,349.99 | 21,649.99 | 21,249.99 | 21,599.99 | 25,532.05 | 126,248 |
| 2024-11-06 | 21,799.99 | 21,899.99 | 21,499.99 | 21,599.99 | 25,532.05 | 92,640 |
| 2024-11-05 | 21,499.99 | 22,199.99 | 21,499.99 | 21,549.99 | 25,472.95 | 173,039 |
| 2024-11-04 | 21,449.99 | 21,949.99 | 21,399.99 | 21,699.99 | 25,650.25 | 107,019 |
| 2024-11-01 | 21,449.99 | 21,699.99 | 21,199.99 | 21,399.99 | 25,295.64 | 157,301 |
| 2024-10-31 | 20,899.99 | 21,599.99 | 20,699.99 | 21,599.99 | 25,532.05 | 185,597 |
| 2024-10-30 | 20,799.99 | 20,849.99 | 20,599.99 | 20,799.99 | 24,586.42 | 69,533 |
| 2024-10-29 | 20,749.99 | 20,799.99 | 20,449.99 | 20,799.99 | 24,586.42 | 37,886 |
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.