GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 46,500.00 | 47,700.00 | 46,050.00 | 46,500.00 | 41,620.06 | 167,689 |
| 2024-07-24 | 47,100.00 | 48,000.00 | 45,800.00 | 46,250.00 | 41,396.30 | 191,698 |
| 2024-07-23 | 48,150.00 | 48,850.00 | 47,350.00 | 47,350.00 | 42,380.86 | 139,393 |
| 2024-07-22 | 47,900.00 | 48,350.00 | 47,400.00 | 48,000.00 | 42,962.65 | 79,284 |
| 2024-07-19 | 48,150.00 | 48,450.00 | 47,350.00 | 47,900.00 | 42,873.14 | 122,836 |
| 2024-07-18 | 48,500.00 | 49,600.00 | 47,650.00 | 48,750.00 | 43,633.94 | 206,640 |
| 2024-07-17 | 48,650.00 | 48,900.00 | 47,950.00 | 48,050.00 | 43,007.40 | 184,674 |
| 2024-07-16 | 46,950.00 | 49,500.00 | 46,400.00 | 48,650.00 | 43,544.43 | 494,754 |
| 2024-07-15 | 46,800.00 | 47,500.00 | 46,500.00 | 46,500.00 | 41,620.06 | 175,935 |
| 2024-07-12 | 46,900.00 | 46,950.00 | 45,350.00 | 46,400.00 | 41,530.56 | 325,723 |
| 2024-07-11 | 47,600.00 | 48,400.00 | 47,000.00 | 47,100.00 | 42,157.10 | 165,596 |
| 2024-07-10 | 47,000.00 | 48,350.00 | 46,950.00 | 47,150.00 | 42,201.85 | 194,465 |
| 2024-07-09 | 47,700.00 | 48,400.00 | 46,950.00 | 47,250.00 | 42,291.35 | 202,647 |
| 2024-07-08 | 48,300.00 | 48,650.00 | 46,950.00 | 47,250.00 | 42,291.35 | 170,015 |
| 2024-07-05 | 47,700.00 | 49,600.00 | 47,250.00 | 48,300.00 | 43,231.16 | 488,118 |
| 2024-07-04 | 46,000.00 | 47,700.00 | 45,950.00 | 47,700.00 | 42,694.13 | 352,311 |
| 2024-07-03 | 45,300.00 | 46,000.00 | 44,900.00 | 45,350.00 | 40,590.75 | 142,682 |
| 2024-07-02 | 45,700.00 | 46,100.00 | 45,050.00 | 45,100.00 | 40,366.99 | 184,236 |
| 2024-07-01 | 46,900.00 | 47,200.00 | 45,550.00 | 46,050.00 | 41,217.29 | 218,084 |
| 2024-06-28 | 46,050.00 | 47,650.00 | 46,000.00 | 46,900.00 | 41,978.09 | 441,610 |
| 2024-06-27 | 45,000.00 | 46,400.00 | 44,900.00 | 46,250.00 | 41,396.30 | 314,460 |
| 2024-06-26 | 46,050.00 | 46,600.00 | 44,800.00 | 45,700.00 | 40,904.02 | 575,147 |
| 2024-06-25 | 46,950.00 | 48,650.00 | 45,550.00 | 45,800.00 | 40,993.52 | 1,354,311 |
| 2024-06-24 | 50,800.00 | 51,500.00 | 45,900.00 | 45,900.00 | 41,083.03 | 3,164,521 |
| 2024-06-21 | 44,600.00 | 57,500.00 | 44,200.00 | 53,900.00 | 48,243.47 | 4,390,881 |
| 2024-06-20 | 44,250.00 | 44,850.00 | 43,800.00 | 44,600.00 | 39,919.46 | 117,244 |
| 2024-06-19 | 43,950.00 | 44,400.00 | 43,200.00 | 44,250.00 | 39,606.19 | 110,924 |
| 2024-06-18 | 43,900.00 | 44,050.00 | 43,450.00 | 43,550.00 | 38,979.65 | 100,853 |
| 2024-06-17 | 43,800.00 | 43,950.00 | 43,450.00 | 43,650.00 | 39,069.16 | 97,368 |
| 2024-06-14 | 42,800.00 | 43,800.00 | 42,800.00 | 43,450.00 | 38,890.14 | 138,362 |
| 2024-06-13 | 43,000.00 | 44,250.00 | 43,000.00 | 43,200.00 | 38,666.38 | 280,884 |
| 2024-06-12 | 43,000.00 | 43,350.00 | 42,950.00 | 43,300.00 | 38,755.89 | 57,074 |
| 2024-06-11 | 42,750.00 | 43,300.00 | 42,700.00 | 43,250.00 | 38,711.13 | 78,384 |
| 2024-06-10 | 42,600.00 | 43,200.00 | 42,200.00 | 42,700.00 | 38,218.85 | 121,383 |
| 2024-06-07 | 42,500.00 | 43,800.00 | 42,500.00 | 42,950.00 | 38,442.62 | 120,800 |
| 2024-06-05 | 43,350.00 | 43,450.00 | 42,550.00 | 42,650.00 | 38,174.10 | 159,840 |
| 2024-06-04 | 44,450.00 | 44,750.00 | 43,200.00 | 43,250.00 | 38,711.13 | 197,006 |
| 2024-06-03 | 43,700.00 | 45,500.00 | 43,350.00 | 44,450.00 | 39,785.20 | 258,857 |
| 2024-05-31 | 43,850.00 | 43,850.00 | 43,150.00 | 43,600.00 | 39,024.40 | 229,592 |
| 2024-05-30 | 43,050.00 | 43,900.00 | 42,900.00 | 43,400.00 | 38,845.39 | 98,781 |
| 2024-05-29 | 42,850.00 | 44,000.00 | 42,700.00 | 43,700.00 | 39,113.91 | 117,689 |
| 2024-05-28 | 42,850.00 | 43,400.00 | 42,850.00 | 43,200.00 | 38,666.38 | 61,542 |
| 2024-05-27 | 42,800.00 | 43,450.00 | 42,750.00 | 43,300.00 | 38,755.89 | 124,310 |
| 2024-05-24 | 42,700.00 | 43,300.00 | 42,550.00 | 42,900.00 | 38,397.86 | 108,343 |
| 2024-05-23 | 43,150.00 | 43,350.00 | 42,650.00 | 43,100.00 | 38,576.88 | 115,049 |
| 2024-05-22 | 43,450.00 | 43,800.00 | 43,100.00 | 43,450.00 | 38,890.14 | 124,823 |
| 2024-05-21 | 43,800.00 | 44,000.00 | 43,400.00 | 43,800.00 | 39,203.41 | 119,402 |
| 2024-05-20 | 44,200.00 | 44,500.00 | 43,750.00 | 44,100.00 | 39,471.93 | 74,377 |
| 2024-05-17 | 44,500.00 | 44,700.00 | 43,750.00 | 43,750.00 | 39,158.66 | 84,110 |
| 2024-05-16 | 45,350.00 | 45,400.00 | 43,950.00 | 44,900.00 | 40,187.97 | 152,924 |
| 2024-05-14 | 44,800.00 | 45,000.00 | 44,200.00 | 44,900.00 | 40,187.97 | 84,698 |
| 2024-05-13 | 44,750.00 | 44,750.00 | 43,750.00 | 44,500.00 | 39,829.95 | 77,833 |
| 2024-05-10 | 44,350.00 | 44,850.00 | 43,800.00 | 44,550.00 | 39,874.71 | 116,206 |
| 2024-05-09 | 44,300.00 | 44,450.00 | 42,950.00 | 44,150.00 | 39,516.68 | 311,680 |
| 2024-05-08 | 44,150.00 | 44,400.00 | 43,800.00 | 44,050.00 | 39,427.18 | 138,669 |
| 2024-05-07 | 43,450.00 | 44,100.00 | 43,200.00 | 43,950.00 | 39,337.67 | 127,667 |
| 2024-05-03 | 44,000.00 | 44,300.00 | 43,100.00 | 43,150.00 | 38,621.63 | 138,712 |
| 2024-05-02 | 44,700.00 | 45,350.00 | 43,550.00 | 44,000.00 | 39,382.43 | 144,021 |
| 2024-04-30 | 44,450.00 | 45,600.00 | 44,400.00 | 44,900.00 | 40,187.97 | 186,410 |
| 2024-04-29 | 44,350.00 | 45,200.00 | 43,850.00 | 44,750.00 | 40,053.72 | 125,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 3,000.0000 KRW |
| 2025-02-27 | 2,700.0000 KRW |
| 2023-12-27 | 2,500.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,000.0000 KRW |
| 2020-12-29 | 1,900.0000 KRW |
| 2019-12-27 | 1,900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.