GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-11 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 36,595.14 | 0 |
| 2022-12-09 | 45,600.00 | 46,050.00 | 44,850.00 | 45,900.00 | 36,595.14 | 85,536 |
| 2022-12-08 | 45,250.00 | 45,600.00 | 44,800.00 | 45,350.00 | 36,156.64 | 139,159 |
| 2022-12-07 | 46,400.00 | 46,600.00 | 45,100.00 | 45,300.00 | 36,116.78 | 155,926 |
| 2022-12-06 | 46,300.00 | 46,850.00 | 45,750.00 | 46,200.00 | 36,834.33 | 122,611 |
| 2022-12-05 | 47,900.00 | 47,950.00 | 46,150.00 | 46,550.00 | 37,113.38 | 138,303 |
| 2022-12-02 | 47,850.00 | 47,950.00 | 47,100.00 | 47,550.00 | 37,910.66 | 106,587 |
| 2022-12-01 | 48,600.00 | 49,100.00 | 47,750.00 | 47,850.00 | 38,149.84 | 165,882 |
| 2022-11-30 | 46,200.00 | 48,600.00 | 46,000.00 | 48,600.00 | 38,747.80 | 311,509 |
| 2022-11-29 | 46,300.00 | 46,700.00 | 45,650.00 | 46,550.00 | 37,113.38 | 84,256 |
| 2022-11-28 | 46,550.00 | 46,550.00 | 45,200.00 | 46,200.00 | 36,834.33 | 143,429 |
| 2022-11-27 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 37,153.24 | 0 |
| 2022-11-25 | 46,200.00 | 46,650.00 | 46,100.00 | 46,600.00 | 37,153.24 | 86,495 |
| 2022-11-24 | 47,100.00 | 47,100.00 | 46,000.00 | 46,150.00 | 36,794.46 | 136,983 |
| 2022-11-23 | 47,050.00 | 47,450.00 | 46,550.00 | 47,150.00 | 37,591.74 | 98,314 |
| 2022-11-22 | 46,500.00 | 47,050.00 | 46,250.00 | 47,050.00 | 37,512.02 | 79,898 |
| 2022-11-21 | 46,750.00 | 47,200.00 | 46,000.00 | 47,150.00 | 37,591.74 | 119,222 |
| 2022-11-18 | 46,450.00 | 47,250.00 | 46,200.00 | 46,300.00 | 36,914.06 | 122,572 |
| 2022-11-17 | 47,700.00 | 47,750.00 | 46,400.00 | 46,450.00 | 37,033.65 | 101,377 |
| 2022-11-16 | 47,500.00 | 47,700.00 | 46,400.00 | 47,650.00 | 37,990.38 | 117,349 |
| 2022-11-15 | 48,700.00 | 48,700.00 | 47,200.00 | 47,350.00 | 37,751.20 | 119,084 |
| 2022-11-14 | 47,550.00 | 48,600.00 | 47,500.00 | 48,550.00 | 38,707.94 | 190,328 |
| 2022-11-11 | 48,900.00 | 49,000.00 | 47,350.00 | 47,600.00 | 37,950.52 | 221,264 |
| 2022-11-10 | 48,450.00 | 48,900.00 | 47,700.00 | 48,100.00 | 38,349.16 | 193,269 |
| 2022-11-09 | 48,800.00 | 49,100.00 | 48,050.00 | 48,450.00 | 38,628.21 | 186,129 |
| 2022-11-08 | 48,950.00 | 49,000.00 | 47,950.00 | 48,300.00 | 38,508.62 | 136,842 |
| 2022-11-07 | 47,000.00 | 48,900.00 | 46,650.00 | 48,800.00 | 38,907.26 | 342,653 |
| 2022-11-04 | 45,850.00 | 46,950.00 | 45,800.00 | 46,850.00 | 37,352.56 | 124,451 |
| 2022-11-03 | 45,450.00 | 46,500.00 | 45,450.00 | 46,100.00 | 36,754.60 | 126,151 |
| 2022-11-02 | 46,250.00 | 46,700.00 | 46,150.00 | 46,400.00 | 36,993.78 | 104,720 |
| 2022-11-01 | 46,000.00 | 47,000.00 | 46,000.00 | 46,750.00 | 37,272.83 | 97,946 |
| 2022-10-31 | 46,400.00 | 46,450.00 | 45,300.00 | 46,000.00 | 36,674.87 | 126,071 |
| 2022-10-28 | 45,350.00 | 46,550.00 | 45,350.00 | 46,400.00 | 36,993.78 | 151,490 |
| 2022-10-27 | 45,150.00 | 45,750.00 | 44,850.00 | 45,650.00 | 36,395.82 | 88,610 |
| 2022-10-26 | 45,300.00 | 45,650.00 | 44,200.00 | 44,700.00 | 35,638.41 | 152,594 |
| 2022-10-25 | 47,100.00 | 47,100.00 | 45,350.00 | 45,700.00 | 36,435.69 | 145,763 |
| 2022-10-24 | 47,100.00 | 47,400.00 | 46,350.00 | 46,850.00 | 37,352.56 | 144,432 |
| 2022-10-21 | 46,900.00 | 47,100.00 | 46,000.00 | 46,450.00 | 37,033.65 | 130,995 |
| 2022-10-20 | 46,750.00 | 47,400.00 | 46,650.00 | 47,400.00 | 37,791.06 | 594,028 |
| 2022-10-19 | 47,350.00 | 47,650.00 | 46,600.00 | 46,850.00 | 37,352.56 | 141,905 |
| 2022-10-18 | 46,750.00 | 47,300.00 | 46,300.00 | 47,300.00 | 37,711.34 | 217,012 |
| 2022-10-17 | 45,850.00 | 46,800.00 | 45,400.00 | 46,650.00 | 37,193.10 | 167,820 |
| 2022-10-14 | 43,750.00 | 46,250.00 | 43,700.00 | 45,950.00 | 36,635.01 | 214,008 |
| 2022-10-13 | 44,150.00 | 44,450.00 | 43,650.00 | 43,650.00 | 34,801.26 | 138,159 |
| 2022-10-12 | 43,700.00 | 44,250.00 | 43,400.00 | 44,050.00 | 35,120.18 | 134,631 |
| 2022-10-11 | 44,550.00 | 44,800.00 | 43,850.00 | 43,850.00 | 34,960.72 | 230,604 |
| 2022-10-07 | 43,300.00 | 44,550.00 | 43,300.00 | 44,450.00 | 35,439.09 | 168,862 |
| 2022-10-06 | 43,900.00 | 44,400.00 | 43,400.00 | 44,100.00 | 35,160.04 | 154,808 |
| 2022-10-05 | 44,400.00 | 44,400.00 | 43,150.00 | 43,450.00 | 34,641.81 | 138,505 |
| 2022-10-04 | 42,550.00 | 43,850.00 | 42,350.00 | 43,600.00 | 34,761.40 | 136,703 |
| 2022-09-30 | 42,150.00 | 42,400.00 | 41,300.00 | 41,700.00 | 33,246.57 | 223,372 |
| 2022-09-29 | 42,200.00 | 42,950.00 | 41,300.00 | 41,800.00 | 33,326.30 | 223,664 |
| 2022-09-28 | 41,750.00 | 42,750.00 | 41,150.00 | 41,600.00 | 33,166.84 | 184,898 |
| 2022-09-27 | 41,950.00 | 42,600.00 | 41,750.00 | 42,600.00 | 33,964.12 | 173,824 |
| 2022-09-26 | 44,950.00 | 44,950.00 | 41,500.00 | 41,900.00 | 33,406.03 | 397,932 |
| 2022-09-23 | 47,500.00 | 47,500.00 | 45,700.00 | 45,850.00 | 36,555.28 | 130,095 |
| 2022-09-22 | 46,200.00 | 47,450.00 | 46,050.00 | 47,400.00 | 37,791.06 | 282,666 |
| 2022-09-21 | 45,850.00 | 46,700.00 | 45,700.00 | 46,600.00 | 37,153.24 | 122,288 |
| 2022-09-20 | 46,300.00 | 46,550.00 | 45,700.00 | 46,300.00 | 36,914.06 | 156,106 |
| 2022-09-19 | 46,050.00 | 46,100.00 | 45,450.00 | 45,900.00 | 36,595.14 | 86,773 |
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.