GS Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	50,500.00	51,200.00	48,800.00	50,300.00	45,021.27	468,667
2024-02-01	45,850.00	50,000.00	45,650.00	49,700.00	44,484.24	710,954
2024-01-31	44,500.00	46,400.00	44,150.00	46,300.00	41,441.05	243,196
2024-01-30	42,650.00	45,700.00	42,400.00	44,400.00	39,740.45	431,248
2024-01-29	41,800.00	43,200.00	41,550.00	42,650.00	38,174.10	209,580
2024-01-26	41,250.00	42,050.00	41,200.00	41,800.00	37,413.30	70,418
2024-01-25	41,350.00	41,650.00	40,800.00	41,650.00	37,279.05	69,859
2024-01-24	41,400.00	41,500.00	40,900.00	41,200.00	36,876.27	55,483
2024-01-23	40,550.00	41,650.00	40,450.00	41,650.00	37,279.05	149,234
2024-01-22	40,450.00	40,600.00	40,000.00	40,600.00	36,339.24	62,089
2024-01-19	40,300.00	40,500.00	39,650.00	40,500.00	36,249.73	115,163
2024-01-18	40,250.00	40,400.00	39,750.00	40,400.00	36,160.23	114,047
2024-01-17	40,450.00	40,450.00	39,750.00	40,000.00	35,802.20	85,479
2024-01-16	40,000.00	40,350.00	39,900.00	40,250.00	36,025.97	53,483
2024-01-15	40,500.00	40,550.00	40,150.00	40,300.00	36,070.72	4,652
2024-01-12	40,250.00	40,400.00	39,950.00	40,350.00	36,115.47	56,222
2024-01-11	40,950.00	40,950.00	40,300.00	40,300.00	36,070.72	102,380
2024-01-10	40,950.00	41,000.00	40,500.00	41,000.00	36,697.26	64,630
2024-01-09	40,300.00	41,000.00	40,150.00	40,900.00	36,607.75	163,761
2024-01-08	40,850.00	40,850.00	39,700.00	39,700.00	35,533.69	144,190
2024-01-05	40,450.00	40,650.00	40,200.00	40,600.00	36,339.24	106,610
2024-01-04	40,100.00	40,700.00	39,850.00	40,700.00	36,428.74	131,645
2024-01-03	40,550.00	40,800.00	39,950.00	40,100.00	35,891.71	138,593
2024-01-02	40,500.00	40,950.00	40,200.00	40,550.00	36,294.49	133,183
2023-12-28	40,100.00	40,900.00	39,900.00	40,900.00	36,607.75	193,661
2023-12-27	40,800.00	41,050.00	39,800.00	40,100.00	35,891.71	356,569
2023-12-26	42,850.00	42,950.00	42,450.00	42,600.00	35,891.71	247,481
2023-12-25	42,650.00	42,650.00	42,650.00	42,650.00	35,933.84	0
2023-12-22	42,900.00	42,950.00	42,650.00	42,650.00	35,933.84	78,476
2023-12-21	42,500.00	42,900.00	42,300.00	42,900.00	36,144.47	104,388
2023-12-20	42,250.00	42,750.00	42,100.00	42,550.00	35,849.58	227,227
2023-12-19	42,000.00	42,300.00	41,950.00	41,950.00	35,344.07	93,377
2023-12-18	42,100.00	42,350.00	41,900.00	42,200.00	35,554.70	121,966
2023-12-15	42,550.00	42,800.00	42,150.00	42,350.00	35,681.08	210,785
2023-12-14	42,500.00	42,600.00	42,200.00	42,500.00	35,807.46	276,119
2023-12-13	42,000.00	42,350.00	41,950.00	42,350.00	35,681.08	130,070
2023-12-12	42,250.00	42,550.00	41,800.00	41,900.00	35,301.94	145,612
2023-12-11	42,000.00	42,250.00	41,750.00	42,250.00	35,596.83	71,919
2023-12-08	42,250.00	42,300.00	41,600.00	41,950.00	35,344.07	64,228
2023-12-07	41,650.00	42,100.00	41,600.00	41,900.00	35,301.94	96,047
2023-12-06	41,700.00	42,250.00	41,600.00	41,900.00	35,301.94	72,366
2023-12-05	41,500.00	42,000.00	41,300.00	41,700.00	35,133.43	46,897
2023-12-04	41,300.00	42,000.00	41,000.00	42,000.00	35,386.19	141,421
2023-12-01	41,250.00	41,300.00	40,900.00	40,900.00	34,459.41	121,439
2023-11-30	42,400.00	42,550.00	41,150.00	41,300.00	34,796.42	271,910
2023-11-29	42,800.00	43,000.00	42,150.00	42,400.00	35,723.20	121,160
2023-11-28	43,000.00	43,200.00	42,650.00	43,200.00	36,397.23	88,783
2023-11-27	42,950.00	43,000.00	42,600.00	42,950.00	36,186.60	51,695
2023-11-24	42,850.00	42,950.00	42,500.00	42,950.00	36,186.60	66,327
2023-11-23	42,450.00	42,850.00	42,450.00	42,750.00	36,018.09	59,189
2023-11-22	42,450.00	42,800.00	42,350.00	42,750.00	36,018.09	48,491
2023-11-21	42,550.00	42,850.00	42,300.00	42,850.00	36,102.34	117,140
2023-11-20	42,550.00	42,600.00	41,800.00	42,400.00	35,723.20	124,474
2023-11-17	42,800.00	42,800.00	42,150.00	42,500.00	35,807.46	97,783
2023-11-16	42,850.00	42,900.00	42,400.00	42,850.00	36,102.34	72,842
2023-11-15	42,800.00	43,000.00	42,350.00	42,800.00	36,060.22	111,475
2023-11-14	42,800.00	42,800.00	42,050.00	42,050.00	35,428.32	97,071
2023-11-13	42,450.00	42,500.00	42,000.00	42,400.00	35,723.20	104,326
2023-11-12	42,150.00	42,150.00	42,150.00	42,150.00	35,512.57	0
2023-11-10	41,950.00	42,250.00	41,750.00	42,150.00	35,512.57	77,761

← NewerPage 12 of 22 · 1,278 trading daysOlder →

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.