Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 007070.KO stock page

Gs Retail historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-2820,349.9920,749.9920,199.9920,749.9924,527.3282,837
2024-10-2520,999.9921,149.9920,049.9920,299.9923,995.40335,726
2024-10-2420,799.9921,199.9920,799.9921,099.9924,941.0333,420
2024-10-2320,749.9921,299.9920,599.9920,999.9924,822.8364,054
2024-10-2220,849.9920,999.9920,649.9920,699.9924,468.2157,719
2024-10-2121,299.9921,399.9920,899.9920,899.9924,704.6268,690
2024-10-1821,249.9921,349.9921,049.9921,299.9925,177.4439,981
2024-10-1721,249.9921,399.9921,049.9921,149.9925,000.1346,361
2024-10-1621,099.9921,399.9920,899.9920,999.9924,822.83111,197
2024-10-1521,449.9921,549.9921,049.9921,299.9925,177.4480,061
2024-10-1421,499.9921,649.9921,199.9921,549.9925,472.9566,697
2024-10-1121,299.9921,549.9920,999.9921,499.9925,413.8594,138
2024-10-1021,049.9921,249.9920,849.9920,999.9924,822.83108,390
2024-10-0820,799.9921,049.9920,749.9920,799.9924,586.4292,549
2024-10-0720,649.9921,099.9920,599.9920,799.9924,586.4262,667
2024-10-0421,049.9921,099.9920,599.9920,699.9924,468.21114,039
2024-10-0221,199.9921,349.9920,949.9921,049.9924,881.93120,525
2024-09-3021,949.9922,099.9921,299.9921,349.9925,236.54107,992
2024-09-2721,949.9922,049.9921,649.9921,749.9925,709.3699,492
2024-09-2621,749.9921,949.9921,599.9921,899.9925,886.66120,737
2024-09-2522,399.9922,449.9921,549.9921,549.9925,472.95169,937
2024-09-2421,899.9922,199.9921,649.9922,149.9926,182.1782,704
2024-09-2322,299.9922,299.9921,699.9921,749.9925,709.3687,077
2024-09-2021,949.9922,249.9921,749.9922,099.9926,123.07144,176
2024-09-1922,799.9922,849.9921,799.9921,949.9925,945.76130,215
2024-09-1322,549.9922,749.9922,299.9922,599.9926,714.0985,796
2024-09-1222,449.9922,699.9922,149.9922,499.9926,595.89191,915
2024-09-1122,349.9922,549.9922,199.9922,499.9926,595.89104,999
2024-09-1022,299.9922,449.9922,049.9922,199.9926,241.2737,655
2024-09-0922,149.9922,449.9922,049.9922,449.9926,536.7877,378
2024-09-0622,749.9922,749.9922,199.9922,549.9926,654.99171,821
2024-09-0521,399.9922,749.9921,399.9922,549.9926,654.99364,090
2024-09-0421,899.9921,899.9921,349.9921,399.9925,295.64102,312
2024-09-0321,749.9922,149.9921,599.9922,099.9926,123.07154,841
2024-09-0221,849.9921,949.9921,599.9921,599.9925,532.0579,475
2024-08-3022,149.9922,149.9921,749.9922,049.9926,063.97150,618
2024-08-2921,899.9921,999.9921,499.9921,999.9926,004.86105,648
2024-08-2821,849.9922,149.9921,649.9921,749.9925,709.36117,138
2024-08-2721,249.9922,099.9921,099.9921,949.9925,945.76255,616
2024-08-2621,099.9921,149.9920,849.9921,099.9924,941.0384,979
2024-08-2320,699.9921,199.9920,649.9921,099.9924,941.0394,094
2024-08-2220,949.9920,949.9920,699.9920,899.9924,704.6262,413
2024-08-2120,699.9920,899.9920,599.9920,899.9924,704.62147,296
2024-08-2021,199.9921,199.9920,599.9920,599.9924,350.01155,693
2024-08-1921,149.9921,299.9920,999.9921,299.9925,177.4468,834
2024-08-1621,149.9921,199.9920,899.9921,049.9924,881.9386,306
2024-08-1421,049.9921,049.9920,599.9920,949.9924,763.7280,184
2024-08-1320,499.9920,999.9920,499.9920,899.9924,704.62135,200
2024-08-1220,349.9920,649.9920,299.9920,599.9924,350.01132,728
2024-08-0920,749.9920,899.9920,049.9920,249.9923,936.30343,578
2024-08-0821,549.9921,649.9920,499.9920,749.9924,527.32290,861
2024-08-0721,449.9922,899.9921,099.9921,449.9925,354.74517,558
2024-08-0622,249.9922,449.9921,199.9921,599.9925,532.05253,582
2024-08-0522,649.9923,199.9920,799.9921,349.9925,236.54853,210
2024-08-0221,399.9922,649.9921,199.9922,449.9926,536.78825,841
2024-08-0120,949.9921,699.9920,949.9921,499.9925,413.85141,125
2024-07-3120,999.9921,349.9920,899.9921,199.9925,059.23109,570
2024-07-3021,099.9921,299.9920,949.9920,949.9924,763.72109,773
2024-07-2921,349.9921,349.9921,099.9921,199.9925,059.23116,089
2024-07-2621,599.9921,699.9921,299.9921,349.9925,236.54131,978
← NewerPage 9 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26600.0000 KRW
2025-02-27500.0000 KRW
2023-12-27499.9998 KRW
2022-12-28429.9998 KRW
2021-12-291,199.9995 KRW
2020-12-29899.9997 KRW
2019-12-27749.9997 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.