GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 41,600.00 | 42,450.00 | 41,600.00 | 42,150.00 | 35,512.57 | 215,623 |
| 2023-11-08 | 41,000.00 | 41,850.00 | 41,000.00 | 41,750.00 | 35,175.56 | 155,876 |
| 2023-11-07 | 41,150.00 | 41,700.00 | 41,150.00 | 41,650.00 | 35,091.31 | 138,753 |
| 2023-11-06 | 40,800.00 | 41,550.00 | 40,600.00 | 41,550.00 | 35,007.06 | 166,209 |
| 2023-11-03 | 40,200.00 | 40,850.00 | 40,000.00 | 40,800.00 | 34,375.16 | 116,415 |
| 2023-11-02 | 39,850.00 | 40,450.00 | 39,750.00 | 39,800.00 | 33,532.63 | 111,157 |
| 2023-11-01 | 39,400.00 | 39,850.00 | 39,300.00 | 39,750.00 | 33,490.50 | 84,327 |
| 2023-10-31 | 40,000.00 | 40,500.00 | 39,250.00 | 39,400.00 | 33,195.62 | 145,646 |
| 2023-10-30 | 39,200.00 | 39,800.00 | 39,200.00 | 39,650.00 | 33,406.25 | 80,937 |
| 2023-10-27 | 39,900.00 | 39,900.00 | 39,300.00 | 39,300.00 | 33,111.37 | 62,521 |
| 2023-10-26 | 39,850.00 | 39,900.00 | 39,200.00 | 39,550.00 | 33,322.00 | 108,703 |
| 2023-10-25 | 38,950.00 | 40,100.00 | 38,950.00 | 39,850.00 | 33,574.76 | 138,762 |
| 2023-10-24 | 39,650.00 | 39,700.00 | 38,800.00 | 39,050.00 | 32,900.73 | 102,890 |
| 2023-10-23 | 39,850.00 | 39,850.00 | 39,150.00 | 39,200.00 | 33,027.11 | 88,872 |
| 2023-10-20 | 39,600.00 | 39,800.00 | 39,100.00 | 39,550.00 | 33,322.00 | 138,659 |
| 2023-10-19 | 40,000.00 | 40,400.00 | 39,500.00 | 39,600.00 | 33,364.13 | 231,263 |
| 2023-10-18 | 39,950.00 | 40,650.00 | 39,900.00 | 40,450.00 | 34,080.27 | 348,333 |
| 2023-10-17 | 40,050.00 | 40,350.00 | 39,600.00 | 39,950.00 | 33,659.01 | 159,474 |
| 2023-10-16 | 40,100.00 | 40,450.00 | 39,500.00 | 40,000.00 | 33,701.14 | 190,534 |
| 2023-10-15 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 33,448.38 | 0 |
| 2023-10-13 | 39,100.00 | 40,000.00 | 39,050.00 | 39,700.00 | 33,448.38 | 108,565 |
| 2023-10-12 | 39,500.00 | 39,950.00 | 39,400.00 | 39,750.00 | 33,490.50 | 171,419 |
| 2023-10-11 | 39,400.00 | 39,900.00 | 38,850.00 | 39,550.00 | 33,322.00 | 241,341 |
| 2023-10-10 | 39,400.00 | 40,350.00 | 39,350.00 | 39,900.00 | 33,616.88 | 336,138 |
| 2023-10-06 | 38,100.00 | 38,600.00 | 38,100.00 | 38,300.00 | 32,268.84 | 84,412 |
| 2023-10-05 | 38,850.00 | 38,850.00 | 38,050.00 | 38,150.00 | 32,142.46 | 169,852 |
| 2023-10-04 | 39,450.00 | 40,200.00 | 38,600.00 | 38,850.00 | 32,732.23 | 232,528 |
| 2023-10-03 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 33,616.88 | 0 |
| 2023-09-27 | 39,800.00 | 40,300.00 | 39,800.00 | 39,900.00 | 33,616.88 | 108,480 |
| 2023-09-26 | 39,950.00 | 40,750.00 | 39,850.00 | 40,150.00 | 33,827.52 | 129,223 |
| 2023-09-25 | 39,700.00 | 40,800.00 | 39,650.00 | 40,300.00 | 33,953.89 | 226,609 |
| 2023-09-22 | 39,700.00 | 40,000.00 | 39,400.00 | 39,900.00 | 33,616.88 | 114,253 |
| 2023-09-21 | 40,200.00 | 40,550.00 | 39,850.00 | 39,850.00 | 33,574.76 | 124,281 |
| 2023-09-20 | 40,600.00 | 40,750.00 | 40,300.00 | 40,350.00 | 33,996.02 | 107,709 |
| 2023-09-19 | 40,950.00 | 41,150.00 | 40,500.00 | 40,750.00 | 34,333.03 | 92,078 |
| 2023-09-18 | 40,800.00 | 41,200.00 | 40,450.00 | 40,800.00 | 34,375.16 | 150,325 |
| 2023-09-17 | 40,450.00 | 40,450.00 | 40,450.00 | 40,450.00 | 34,080.27 | 0 |
| 2023-09-15 | 40,600.00 | 41,200.00 | 40,450.00 | 40,450.00 | 34,080.27 | 348,010 |
| 2023-09-14 | 40,300.00 | 40,450.00 | 39,850.00 | 40,300.00 | 33,953.89 | 160,440 |
| 2023-09-13 | 39,850.00 | 40,450.00 | 39,850.00 | 40,200.00 | 33,869.64 | 151,683 |
| 2023-09-12 | 40,000.00 | 40,150.00 | 39,500.00 | 39,500.00 | 33,279.87 | 103,862 |
| 2023-09-11 | 39,850.00 | 40,250.00 | 39,750.00 | 40,050.00 | 33,743.26 | 129,159 |
| 2023-09-10 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 33,448.38 | 0 |
| 2023-09-08 | 39,300.00 | 39,800.00 | 38,850.00 | 39,700.00 | 33,448.38 | 118,036 |
| 2023-09-07 | 39,550.00 | 39,700.00 | 38,800.00 | 39,100.00 | 32,942.86 | 141,775 |
| 2023-09-06 | 39,550.00 | 40,900.00 | 39,150.00 | 39,400.00 | 33,195.62 | 305,629 |
| 2023-09-05 | 39,650.00 | 39,950.00 | 38,900.00 | 38,900.00 | 32,774.36 | 147,977 |
| 2023-09-04 | 38,200.00 | 40,200.00 | 38,200.00 | 39,950.00 | 33,659.01 | 307,046 |
| 2023-09-01 | 37,700.00 | 38,450.00 | 37,700.00 | 38,000.00 | 32,016.08 | 146,203 |
| 2023-08-31 | 38,300.00 | 38,400.00 | 37,550.00 | 37,550.00 | 31,636.94 | 246,114 |
| 2023-08-30 | 38,650.00 | 38,700.00 | 38,250.00 | 38,250.00 | 32,226.71 | 77,070 |
| 2023-08-29 | 38,500.00 | 38,600.00 | 38,200.00 | 38,300.00 | 32,268.84 | 62,676 |
| 2023-08-28 | 37,900.00 | 38,600.00 | 37,650.00 | 38,550.00 | 32,479.47 | 117,634 |
| 2023-08-27 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 31,721.19 | 0 |
| 2023-08-25 | 37,300.00 | 37,700.00 | 37,300.00 | 37,650.00 | 31,721.19 | 84,226 |
| 2023-08-24 | 37,750.00 | 38,150.00 | 37,400.00 | 37,400.00 | 31,510.56 | 91,999 |
| 2023-08-23 | 37,500.00 | 38,200.00 | 37,450.00 | 37,900.00 | 31,931.83 | 75,948 |
| 2023-08-22 | 38,000.00 | 38,300.00 | 37,600.00 | 37,800.00 | 31,847.57 | 117,046 |
| 2023-08-21 | 37,600.00 | 38,700.00 | 37,550.00 | 38,300.00 | 32,268.84 | 119,910 |
| 2023-08-18 | 37,400.00 | 37,900.00 | 37,300.00 | 37,400.00 | 31,510.56 | 101,920 |
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.