GS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	40,750.00	40,950.00	40,550.00	40,750.00	34,333.03	138,833
2023-03-06	40,600.00	41,000.00	40,400.00	40,700.00	34,290.91	175,001
2023-03-03	41,200.00	41,350.00	40,300.00	40,500.00	34,122.40	216,408
2023-03-02	40,650.00	41,550.00	40,650.00	41,350.00	34,838.55	160,687
2023-02-28	41,150.00	41,450.00	40,550.00	40,650.00	34,248.78	202,631
2023-02-27	42,050.00	42,050.00	40,950.00	41,100.00	34,627.92	144,631
2023-02-26	42,200.00	42,200.00	42,200.00	42,200.00	35,554.70	0
2023-02-24	42,000.00	42,550.00	42,000.00	42,200.00	35,554.70	3
2023-02-23	42,150.00	42,600.00	42,050.00	42,150.00	35,512.57	288
2023-02-22	42,100.00	42,700.00	41,950.00	42,000.00	35,386.19	81
2023-02-21	42,500.00	42,850.00	42,050.00	42,500.00	35,807.46	46
2023-02-20	42,550.00	42,800.00	42,200.00	42,500.00	35,807.46	472
2023-02-19	42,850.00	42,850.00	42,850.00	42,850.00	36,102.34	0
2023-02-17	42,350.00	43,250.00	41,900.00	42,850.00	36,102.34	59
2023-02-16	42,700.00	43,100.00	42,250.00	42,400.00	35,723.20	651
2023-02-15	43,600.00	43,750.00	42,850.00	43,200.00	36,397.23	26
2023-02-14	43,350.00	43,900.00	43,150.00	43,550.00	36,692.11	88
2023-02-13	42,500.00	43,350.00	42,500.00	42,950.00	36,186.60	891
2023-02-10	42,050.00	42,500.00	41,850.00	42,500.00	35,807.46	48
2023-02-09	42,450.00	42,800.00	42,050.00	42,200.00	35,554.70	796
2023-02-08	42,250.00	43,050.00	42,200.00	42,900.00	36,144.47	249
2023-02-07	42,400.00	42,900.00	41,800.00	42,150.00	35,512.57	197,272
2023-02-06	42,750.00	43,450.00	42,450.00	42,800.00	36,060.22	211
2023-02-03	43,400.00	43,750.00	42,500.00	43,150.00	36,355.10	131
2023-02-02	44,650.00	44,900.00	43,550.00	44,600.00	37,576.77	69
2023-02-01	43,950.00	44,800.00	43,900.00	44,600.00	37,576.77	105
2023-01-31	45,450.00	45,450.00	44,050.00	44,200.00	37,239.76	404
2023-01-30	45,600.00	46,000.00	44,950.00	45,050.00	37,955.90	142
2023-01-27	45,000.00	46,100.00	45,000.00	45,950.00	38,714.18	29
2023-01-26	44,600.00	45,350.00	44,350.00	45,200.00	38,082.28	413
2023-01-25	45,250.00	45,450.00	44,800.00	44,950.00	37,871.65	22
2023-01-20	45,000.00	45,500.00	44,850.00	45,400.00	38,250.79	88,146
2023-01-19	44,100.00	45,450.00	44,100.00	45,350.00	38,208.66	115,474
2023-01-18	44,550.00	44,750.00	43,900.00	44,650.00	37,618.89	91,697
2023-01-17	44,250.00	44,900.00	44,000.00	44,500.00	37,492.51	90,892
2023-01-16	44,400.00	44,850.00	44,300.00	44,350.00	37,366.14	72,805
2023-01-13	44,100.00	44,850.00	44,100.00	44,700.00	37,661.02	97,930
2023-01-12	43,100.00	44,000.00	43,050.00	43,750.00	36,860.62	151,786
2023-01-11	43,600.00	43,600.00	42,850.00	43,150.00	36,355.10	81,626
2023-01-10	43,450.00	43,600.00	42,800.00	43,250.00	36,439.35	103,983
2023-01-09	42,650.00	43,550.00	42,050.00	43,450.00	36,607.86	103,134
2023-01-06	41,350.00	42,650.00	41,350.00	42,050.00	35,428.32	95,581
2023-01-05	41,600.00	42,000.00	41,050.00	41,800.00	35,217.69	130,323
2023-01-04	41,500.00	41,700.00	40,900.00	41,700.00	35,133.43	113,588
2023-01-03	42,100.00	42,500.00	40,750.00	41,600.00	35,049.18	156,469
2023-01-02	43,950.00	44,000.00	42,300.00	42,600.00	35,891.71	112,551
2022-12-29	44,050.00	44,300.00	43,550.00	43,800.00	36,902.74	159,108
2022-12-28	44,500.00	44,850.00	43,800.00	44,750.00	37,703.15	239,486
2022-12-27	46,500.00	46,800.00	46,250.00	46,550.00	37,113.38	196,374
2022-12-26	46,600.00	47,150.00	46,400.00	46,450.00	37,033.65	115,184
2022-12-23	46,600.00	46,800.00	46,250.00	46,600.00	37,153.24	109,429
2022-12-22	45,750.00	46,650.00	45,600.00	46,650.00	37,193.10	158,394
2022-12-21	46,000.00	46,000.00	45,500.00	45,700.00	36,435.69	91,832
2022-12-20	46,000.00	46,000.00	45,300.00	45,750.00	36,475.55	83,304
2022-12-19	45,350.00	46,050.00	45,200.00	45,600.00	36,355.96	71,479
2022-12-16	45,500.00	46,250.00	45,200.00	46,000.00	36,674.87	257,019
2022-12-15	46,250.00	46,250.00	45,650.00	45,650.00	36,395.82	56,906
2022-12-14	46,800.00	46,800.00	45,950.00	46,100.00	36,754.60	121,420
2022-12-13	46,200.00	46,700.00	45,750.00	46,200.00	36,834.33	99,406
2022-12-12	46,000.00	46,150.00	45,300.00	46,000.00	36,674.87	66,327

← NewerPage 16 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.