GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43,800.00 | 44,200.00 | 43,300.00 | 43,950.00 | 39,337.67 | 81,147 |
| 2024-04-25 | 42,850.00 | 43,950.00 | 42,800.00 | 43,500.00 | 38,934.90 | 116,330 |
| 2024-04-24 | 44,300.00 | 44,550.00 | 43,050.00 | 43,350.00 | 38,800.64 | 141,034 |
| 2024-04-23 | 44,850.00 | 45,400.00 | 43,350.00 | 43,450.00 | 38,890.14 | 208,097 |
| 2024-04-22 | 43,850.00 | 44,800.00 | 43,500.00 | 44,750.00 | 40,053.72 | 132,247 |
| 2024-04-19 | 41,650.00 | 43,850.00 | 41,550.00 | 43,250.00 | 38,711.13 | 329,253 |
| 2024-04-18 | 42,350.00 | 42,900.00 | 41,800.00 | 42,300.00 | 37,860.83 | 192,100 |
| 2024-04-17 | 42,900.00 | 43,750.00 | 42,300.00 | 42,350.00 | 37,905.58 | 179,023 |
| 2024-04-16 | 44,300.00 | 44,650.00 | 43,550.00 | 43,550.00 | 38,979.65 | 162,739 |
| 2024-04-15 | 44,600.00 | 45,800.00 | 43,750.00 | 44,700.00 | 40,008.96 | 301,260 |
| 2024-04-12 | 48,450.00 | 48,700.00 | 43,700.00 | 43,700.00 | 39,113.91 | 558,738 |
| 2024-04-11 | 47,700.00 | 49,500.00 | 47,650.00 | 48,450.00 | 43,365.42 | 314,969 |
| 2024-04-09 | 51,200.00 | 51,300.00 | 48,200.00 | 48,200.00 | 43,141.66 | 168,115 |
| 2024-04-08 | 50,500.00 | 51,700.00 | 50,200.00 | 50,800.00 | 45,468.80 | 154,212 |
| 2024-04-05 | 47,450.00 | 51,300.00 | 47,400.00 | 50,500.00 | 45,200.28 | 306,513 |
| 2024-04-04 | 48,650.00 | 48,800.00 | 47,250.00 | 47,900.00 | 42,873.14 | 127,907 |
| 2024-04-03 | 48,100.00 | 49,700.00 | 47,950.00 | 48,100.00 | 43,052.15 | 183,410 |
| 2024-04-02 | 47,200.00 | 48,200.00 | 46,650.00 | 47,850.00 | 42,828.39 | 139,880 |
| 2024-04-01 | 48,700.00 | 48,800.00 | 47,500.00 | 47,800.00 | 42,783.63 | 72,080 |
| 2024-03-29 | 48,700.00 | 49,200.00 | 48,250.00 | 48,250.00 | 43,186.41 | 84,607 |
| 2024-03-28 | 49,400.00 | 49,600.00 | 48,150.00 | 48,500.00 | 43,410.17 | 192,450 |
| 2024-03-27 | 49,350.00 | 50,500.00 | 49,300.00 | 49,650.00 | 44,439.49 | 97,205 |
| 2024-03-26 | 50,500.00 | 50,900.00 | 49,950.00 | 50,300.00 | 45,021.27 | 105,075 |
| 2024-03-25 | 49,850.00 | 50,400.00 | 49,300.00 | 49,800.00 | 44,573.74 | 72,860 |
| 2024-03-22 | 51,000.00 | 52,400.00 | 50,200.00 | 50,200.00 | 44,931.77 | 153,743 |
| 2024-03-21 | 51,600.00 | 51,800.00 | 50,500.00 | 51,700.00 | 46,274.35 | 196,114 |
| 2024-03-20 | 50,300.00 | 51,900.00 | 50,000.00 | 50,900.00 | 45,558.31 | 215,740 |
| 2024-03-19 | 48,800.00 | 50,900.00 | 48,750.00 | 49,500.00 | 44,305.23 | 218,734 |
| 2024-03-18 | 49,850.00 | 50,300.00 | 48,650.00 | 49,100.00 | 43,947.21 | 102,603 |
| 2024-03-15 | 49,700.00 | 50,700.00 | 49,400.00 | 49,400.00 | 44,215.72 | 330,182 |
| 2024-03-14 | 47,350.00 | 50,300.00 | 47,000.00 | 49,750.00 | 44,528.99 | 311,063 |
| 2024-03-13 | 47,300.00 | 47,300.00 | 46,600.00 | 46,850.00 | 41,933.33 | 86,001 |
| 2024-03-12 | 48,700.00 | 48,700.00 | 46,850.00 | 46,850.00 | 41,933.33 | 121,597 |
| 2024-03-11 | 48,250.00 | 48,900.00 | 47,800.00 | 48,050.00 | 43,007.40 | 94,007 |
| 2024-03-10 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 43,589.18 | 0 |
| 2024-03-08 | 49,350.00 | 49,450.00 | 48,200.00 | 48,700.00 | 43,589.18 | 120,545 |
| 2024-03-07 | 49,250.00 | 49,450.00 | 48,450.00 | 48,850.00 | 43,723.44 | 99,649 |
| 2024-03-06 | 49,650.00 | 49,700.00 | 48,600.00 | 48,750.00 | 43,633.94 | 86,356 |
| 2024-03-05 | 48,600.00 | 50,600.00 | 48,500.00 | 49,100.00 | 43,947.21 | 146,714 |
| 2024-03-04 | 49,000.00 | 50,300.00 | 48,450.00 | 49,050.00 | 43,902.45 | 206,333 |
| 2024-02-29 | 47,750.00 | 49,000.00 | 47,350.00 | 48,050.00 | 43,007.40 | 312,266 |
| 2024-02-28 | 45,800.00 | 49,250.00 | 45,150.00 | 47,750.00 | 42,738.88 | 228,054 |
| 2024-02-27 | 47,100.00 | 47,250.00 | 45,350.00 | 45,750.00 | 40,948.77 | 256,373 |
| 2024-02-26 | 49,150.00 | 49,150.00 | 46,350.00 | 47,050.00 | 42,112.34 | 232,765 |
| 2024-02-25 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 43,812.95 | 0 |
| 2024-02-23 | 48,600.00 | 50,300.00 | 48,350.00 | 48,950.00 | 43,812.95 | 192,308 |
| 2024-02-22 | 49,200.00 | 49,200.00 | 47,700.00 | 48,550.00 | 43,454.93 | 168,292 |
| 2024-02-21 | 50,400.00 | 50,600.00 | 48,350.00 | 48,650.00 | 43,544.43 | 149,678 |
| 2024-02-20 | 51,800.00 | 51,900.00 | 49,350.00 | 49,900.00 | 44,663.25 | 160,166 |
| 2024-02-19 | 48,700.00 | 51,700.00 | 48,700.00 | 51,500.00 | 46,095.34 | 229,272 |
| 2024-02-18 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 43,589.18 | 0 |
| 2024-02-16 | 47,900.00 | 48,850.00 | 47,000.00 | 48,700.00 | 43,589.18 | 163,749 |
| 2024-02-15 | 50,200.00 | 50,300.00 | 46,800.00 | 47,050.00 | 42,112.34 | 232,020 |
| 2024-02-14 | 50,700.00 | 51,200.00 | 49,300.00 | 49,800.00 | 44,573.74 | 122,742 |
| 2024-02-13 | 52,100.00 | 52,700.00 | 50,700.00 | 51,000.00 | 45,647.81 | 226,232 |
| 2024-02-08 | 52,300.00 | 52,800.00 | 51,300.00 | 52,000.00 | 46,542.87 | 189,990 |
| 2024-02-07 | 49,100.00 | 52,500.00 | 49,100.00 | 52,200.00 | 46,721.88 | 359,016 |
| 2024-02-06 | 49,100.00 | 50,500.00 | 48,750.00 | 48,950.00 | 43,812.95 | 200,353 |
| 2024-02-05 | 49,750.00 | 50,300.00 | 48,050.00 | 49,550.00 | 44,349.98 | 287,168 |
| 2024-02-02 | 50,500.00 | 51,200.00 | 48,800.00 | 50,300.00 | 45,021.27 | 468,667 |
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.