GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 39,800.00 | 39,900.00 | 39,600.00 | 39,700.00 | 33,448.38 | 98,468 |
| 2023-05-24 | 39,650.00 | 40,150.00 | 39,650.00 | 39,800.00 | 33,532.63 | 120,469 |
| 2023-05-23 | 40,250.00 | 40,250.00 | 39,600.00 | 39,650.00 | 33,406.25 | 107,182 |
| 2023-05-22 | 39,800.00 | 40,250.00 | 39,700.00 | 40,000.00 | 33,701.14 | 132,691 |
| 2023-05-21 | 39,650.00 | 39,650.00 | 39,650.00 | 39,650.00 | 33,406.25 | 0 |
| 2023-05-19 | 39,650.00 | 39,950.00 | 39,350.00 | 39,650.00 | 33,406.25 | 121,295 |
| 2023-05-18 | 39,350.00 | 39,800.00 | 39,100.00 | 39,800.00 | 33,532.63 | 140,736 |
| 2023-05-17 | 39,550.00 | 39,700.00 | 39,150.00 | 39,200.00 | 33,027.11 | 118,767 |
| 2023-05-16 | 39,450.00 | 39,850.00 | 39,450.00 | 39,650.00 | 33,406.25 | 84,642 |
| 2023-05-15 | 39,350.00 | 39,950.00 | 39,300.00 | 39,550.00 | 33,322.00 | 98,854 |
| 2023-05-14 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 33,364.13 | 0 |
| 2023-05-12 | 39,600.00 | 39,850.00 | 39,200.00 | 39,600.00 | 33,364.13 | 116,916 |
| 2023-05-11 | 39,400.00 | 40,000.00 | 39,400.00 | 39,550.00 | 33,322.00 | 143,335 |
| 2023-05-10 | 39,900.00 | 39,900.00 | 39,300.00 | 39,350.00 | 33,153.49 | 122,131 |
| 2023-05-09 | 39,800.00 | 40,000.00 | 39,550.00 | 39,700.00 | 33,448.38 | 107,097 |
| 2023-05-08 | 39,400.00 | 39,950.00 | 39,200.00 | 39,800.00 | 33,532.63 | 116,555 |
| 2023-05-04 | 39,000.00 | 39,450.00 | 38,900.00 | 39,400.00 | 33,195.62 | 118,222 |
| 2023-05-03 | 39,900.00 | 40,150.00 | 39,250.00 | 39,300.00 | 33,111.37 | 97,734 |
| 2023-05-02 | 39,550.00 | 40,200.00 | 39,500.00 | 40,050.00 | 33,743.26 | 94,044 |
| 2023-04-28 | 39,350.00 | 39,800.00 | 39,200.00 | 39,700.00 | 33,448.38 | 175,404 |
| 2023-04-27 | 39,400.00 | 39,800.00 | 38,850.00 | 39,600.00 | 33,364.13 | 214,889 |
| 2023-04-26 | 39,200.00 | 39,550.00 | 38,850.00 | 39,350.00 | 33,153.49 | 135,623 |
| 2023-04-25 | 40,100.00 | 40,100.00 | 39,250.00 | 39,350.00 | 33,153.49 | 139,969 |
| 2023-04-24 | 40,700.00 | 40,700.00 | 39,800.00 | 39,900.00 | 33,616.88 | 116,713 |
| 2023-04-21 | 40,350.00 | 40,550.00 | 39,850.00 | 40,550.00 | 34,164.53 | 148,563 |
| 2023-04-20 | 40,700.00 | 40,750.00 | 40,400.00 | 40,600.00 | 34,206.65 | 128,931 |
| 2023-04-19 | 40,700.00 | 41,200.00 | 40,700.00 | 40,900.00 | 34,459.41 | 145,724 |
| 2023-04-18 | 40,400.00 | 40,800.00 | 40,300.00 | 40,700.00 | 34,290.91 | 100,403 |
| 2023-04-17 | 41,050.00 | 41,050.00 | 40,500.00 | 40,700.00 | 34,290.91 | 120,657 |
| 2023-04-16 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 34,543.66 | 0 |
| 2023-04-14 | 40,150.00 | 41,200.00 | 40,150.00 | 41,000.00 | 34,543.66 | 182,810 |
| 2023-04-13 | 40,550.00 | 40,700.00 | 40,100.00 | 40,150.00 | 33,827.52 | 222,697 |
| 2023-04-12 | 40,050.00 | 40,700.00 | 40,050.00 | 40,550.00 | 34,164.53 | 150,520 |
| 2023-04-11 | 39,900.00 | 40,600.00 | 39,800.00 | 40,150.00 | 33,827.52 | 137,983 |
| 2023-04-10 | 39,800.00 | 40,300.00 | 39,600.00 | 39,900.00 | 33,616.88 | 97,854 |
| 2023-04-07 | 39,850.00 | 40,000.00 | 39,600.00 | 39,800.00 | 33,532.63 | 91,305 |
| 2023-04-06 | 40,400.00 | 40,500.00 | 39,750.00 | 39,800.00 | 33,532.63 | 100,305 |
| 2023-04-05 | 40,850.00 | 40,900.00 | 40,300.00 | 40,400.00 | 34,038.15 | 68,618 |
| 2023-04-04 | 41,150.00 | 41,650.00 | 40,650.00 | 40,650.00 | 34,248.78 | 126,750 |
| 2023-04-03 | 41,000.00 | 41,150.00 | 40,400.00 | 40,650.00 | 34,248.78 | 127,055 |
| 2023-03-31 | 40,150.00 | 40,800.00 | 40,100.00 | 40,400.00 | 34,038.15 | 146,263 |
| 2023-03-30 | 39,800.00 | 40,400.00 | 39,350.00 | 40,050.00 | 33,743.26 | 136,234 |
| 2023-03-29 | 39,900.00 | 40,250.00 | 39,750.00 | 39,900.00 | 33,616.88 | 98,820 |
| 2023-03-28 | 38,900.00 | 40,400.00 | 38,850.00 | 39,800.00 | 33,532.63 | 145,494 |
| 2023-03-27 | 39,250.00 | 39,300.00 | 38,500.00 | 38,650.00 | 32,563.72 | 130,359 |
| 2023-03-24 | 39,200.00 | 39,450.00 | 38,900.00 | 39,050.00 | 32,900.73 | 83,746 |
| 2023-03-23 | 39,400.00 | 39,450.00 | 39,150.00 | 39,300.00 | 33,111.37 | 128,757 |
| 2023-03-22 | 39,650.00 | 39,700.00 | 39,200.00 | 39,400.00 | 33,195.62 | 86,011 |
| 2023-03-21 | 39,700.00 | 39,850.00 | 39,200.00 | 39,350.00 | 33,153.49 | 91,312 |
| 2023-03-20 | 39,850.00 | 40,150.00 | 39,500.00 | 39,500.00 | 33,279.87 | 98,853 |
| 2023-03-19 | 39,750.00 | 39,750.00 | 39,750.00 | 39,750.00 | 33,490.50 | 0 |
| 2023-03-17 | 39,400.00 | 40,100.00 | 39,100.00 | 39,750.00 | 33,490.50 | 242,349 |
| 2023-03-16 | 39,250.00 | 39,450.00 | 38,550.00 | 38,950.00 | 32,816.48 | 179,879 |
| 2023-03-15 | 39,350.00 | 40,300.00 | 39,300.00 | 39,750.00 | 33,490.50 | 120,186 |
| 2023-03-14 | 39,800.00 | 40,250.00 | 39,250.00 | 39,250.00 | 33,069.24 | 217,946 |
| 2023-03-13 | 40,200.00 | 40,400.00 | 39,650.00 | 40,250.00 | 33,911.77 | 135,747 |
| 2023-03-12 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 33,869.64 | 0 |
| 2023-03-10 | 39,800.00 | 40,500.00 | 39,600.00 | 40,200.00 | 33,869.64 | 197,843 |
| 2023-03-09 | 40,500.00 | 41,050.00 | 40,200.00 | 40,200.00 | 33,869.64 | 185,718 |
| 2023-03-08 | 40,300.00 | 40,600.00 | 40,150.00 | 40,350.00 | 33,996.02 | 150,458 |
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.