GS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	38,100.00	38,100.00	37,450.00	37,550.00	31,636.94	117,556
2023-08-16	38,500.00	38,750.00	38,100.00	38,150.00	32,142.46	161,248
2023-08-15	38,950.00	38,950.00	38,950.00	38,950.00	32,816.48	0
2023-08-14	38,750.00	39,050.00	38,650.00	38,950.00	32,816.48	153,099
2023-08-13	38,750.00	38,750.00	38,750.00	38,750.00	32,647.98	0
2023-08-11	38,800.00	39,200.00	38,450.00	38,750.00	32,647.98	133,821
2023-08-10	38,800.00	39,850.00	38,700.00	38,800.00	32,690.10	213,065
2023-08-09	39,400.00	39,400.00	38,650.00	38,800.00	32,690.10	148,123
2023-08-08	39,650.00	39,900.00	38,800.00	39,000.00	32,858.61	132,981
2023-08-07	38,650.00	39,800.00	38,600.00	39,300.00	33,111.37	283,166
2023-08-04	38,650.00	39,300.00	38,600.00	38,750.00	32,647.98	149,715
2023-08-03	38,350.00	38,900.00	38,100.00	38,750.00	32,647.98	159,241
2023-08-02	38,000.00	38,600.00	38,000.00	38,400.00	32,353.09	127,951
2023-08-01	37,700.00	38,400.00	37,600.00	38,250.00	32,226.71	128,091
2023-07-31	37,950.00	38,800.00	37,450.00	37,700.00	31,763.32	327,131
2023-07-28	37,750.00	38,150.00	37,400.00	37,600.00	31,679.07	118,073
2023-07-27	37,650.00	38,250.00	37,550.00	38,200.00	32,184.59	150,030
2023-07-26	38,100.00	38,100.00	37,000.00	37,550.00	31,636.94	277,015
2023-07-25	38,350.00	38,500.00	37,900.00	38,200.00	32,184.59	195,336
2023-07-24	38,550.00	38,550.00	38,100.00	38,200.00	32,184.59	113,595
2023-07-21	38,100.00	38,600.00	37,850.00	38,550.00	32,479.47	91,363
2023-07-20	38,000.00	38,400.00	37,800.00	38,100.00	32,100.33	106,971
2023-07-19	37,900.00	38,650.00	37,800.00	38,050.00	32,058.21	211,206
2023-07-18	37,650.00	38,000.00	37,550.00	37,700.00	31,763.32	109,063
2023-07-17	37,600.00	37,900.00	37,400.00	37,650.00	31,721.19	131,646
2023-07-16	37,950.00	37,950.00	37,950.00	37,950.00	31,973.95	0
2023-07-14	37,200.00	38,050.00	37,200.00	37,950.00	31,973.95	164,219
2023-07-13	37,050.00	37,700.00	37,000.00	37,050.00	31,215.68	250,391
2023-07-12	36,300.00	37,100.00	36,250.00	36,900.00	31,089.30	224,365
2023-07-11	36,050.00	36,350.00	35,850.00	36,300.00	30,583.78	240,196
2023-07-10	35,250.00	36,400.00	35,150.00	36,050.00	30,373.15	228,990
2023-07-07	34,700.00	35,250.00	34,700.00	35,100.00	29,572.75	164,178
2023-07-06	35,700.00	35,950.00	34,500.00	35,000.00	29,488.49	462,980
2023-07-05	36,200.00	36,450.00	36,000.00	36,150.00	30,457.40	109,131
2023-07-04	36,450.00	36,600.00	36,200.00	36,200.00	30,499.53	100,854
2023-07-03	36,650.00	37,200.00	36,350.00	36,550.00	30,794.41	202,805
2023-06-30	35,750.00	37,100.00	35,750.00	36,650.00	30,878.67	223,577
2023-06-29	36,550.00	36,650.00	35,700.00	35,700.00	30,078.26	204,982
2023-06-28	36,950.00	37,000.00	36,300.00	36,550.00	30,794.41	138,541
2023-06-27	36,600.00	37,000.00	36,600.00	37,000.00	31,173.55	103,418
2023-06-26	37,050.00	37,150.00	36,550.00	36,800.00	31,005.05	134,980
2023-06-23	38,050.00	38,050.00	36,850.00	36,950.00	31,131.42	267,239
2023-06-22	38,050.00	38,150.00	37,700.00	38,050.00	32,058.21	119,586
2023-06-21	38,900.00	38,900.00	37,800.00	37,800.00	31,847.57	226,797
2023-06-20	39,000.00	39,050.00	38,700.00	38,750.00	32,647.98	63,660
2023-06-19	38,850.00	39,050.00	38,600.00	39,000.00	32,858.61	102,653
2023-06-16	38,400.00	38,850.00	38,250.00	38,850.00	32,732.23	391,683
2023-06-15	38,750.00	38,850.00	38,250.00	38,250.00	32,226.71	152,130
2023-06-14	39,050.00	39,150.00	38,550.00	38,750.00	32,647.98	158,416
2023-06-13	39,200.00	39,350.00	38,900.00	39,100.00	32,942.86	142,498
2023-06-12	39,400.00	39,600.00	38,900.00	39,200.00	33,027.11	146,965
2023-06-09	39,300.00	39,400.00	38,850.00	39,400.00	33,195.62	164,356
2023-06-08	38,950.00	39,200.00	38,800.00	39,000.00	32,858.61	175,421
2023-06-07	39,300.00	39,450.00	38,900.00	38,900.00	32,774.36	138,076
2023-06-05	39,050.00	39,450.00	39,000.00	39,100.00	32,942.86	141,005
2023-06-02	38,400.00	38,750.00	38,250.00	38,750.00	32,647.98	129,404
2023-06-01	38,700.00	38,850.00	38,150.00	38,200.00	32,184.59	200,232
2023-05-31	39,300.00	39,300.00	38,450.00	38,500.00	32,437.34	509,695
2023-05-30	39,500.00	39,600.00	39,200.00	39,300.00	33,111.37	117,014
2023-05-26	39,600.00	39,650.00	39,200.00	39,300.00	33,111.37	91,543

← NewerPage 14 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.