GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-18 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | 36,754.60 | 0 |
| 2022-09-16 | 45,300.00 | 46,100.00 | 44,850.00 | 46,100.00 | 36,754.60 | 228,904 |
| 2022-09-15 | 45,400.00 | 45,900.00 | 45,200.00 | 45,650.00 | 36,395.82 | 140,233 |
| 2022-09-14 | 45,500.00 | 45,650.00 | 45,000.00 | 45,650.00 | 36,395.82 | 159,487 |
| 2022-09-13 | 45,650.00 | 46,400.00 | 45,500.00 | 46,050.00 | 36,714.74 | 193,358 |
| 2022-09-08 | 45,100.00 | 45,450.00 | 44,500.00 | 45,400.00 | 36,196.50 | 211,254 |
| 2022-09-07 | 45,600.00 | 46,100.00 | 45,050.00 | 45,300.00 | 36,116.78 | 149,323 |
| 2022-09-06 | 46,050.00 | 47,050.00 | 45,550.00 | 46,000.00 | 36,674.87 | 163,855 |
| 2022-09-05 | 46,150.00 | 46,400.00 | 45,300.00 | 45,550.00 | 36,316.10 | 139,605 |
| 2022-09-02 | 45,150.00 | 46,000.00 | 44,750.00 | 45,750.00 | 36,475.55 | 156,489 |
| 2022-09-01 | 45,150.00 | 46,200.00 | 45,100.00 | 45,650.00 | 36,395.82 | 161,269 |
| 2022-08-31 | 46,450.00 | 46,500.00 | 45,300.00 | 46,050.00 | 36,714.74 | 261,645 |
| 2022-08-30 | 45,850.00 | 47,300.00 | 45,550.00 | 46,650.00 | 37,193.10 | 358,359 |
| 2022-08-29 | 44,750.00 | 45,800.00 | 44,400.00 | 45,300.00 | 36,116.78 | 179,570 |
| 2022-08-26 | 45,250.00 | 45,450.00 | 44,450.00 | 45,350.00 | 36,156.64 | 151,170 |
| 2022-08-25 | 45,300.00 | 45,700.00 | 45,100.00 | 45,350.00 | 36,156.64 | 91,116 |
| 2022-08-24 | 45,400.00 | 45,700.00 | 44,950.00 | 45,350.00 | 36,156.64 | 150,923 |
| 2022-08-23 | 44,350.00 | 45,600.00 | 44,250.00 | 45,050.00 | 35,917.46 | 200,611 |
| 2022-08-22 | 44,300.00 | 44,650.00 | 43,550.00 | 44,400.00 | 35,399.22 | 128,833 |
| 2022-08-19 | 44,500.00 | 44,600.00 | 44,000.00 | 44,350.00 | 35,359.36 | 115,781 |
| 2022-08-18 | 43,700.00 | 44,550.00 | 43,250.00 | 44,200.00 | 35,239.77 | 168,401 |
| 2022-08-17 | 43,700.00 | 44,050.00 | 43,200.00 | 43,750.00 | 34,880.99 | 146,875 |
| 2022-08-16 | 43,100.00 | 43,800.00 | 43,050.00 | 43,800.00 | 34,920.86 | 181,043 |
| 2022-08-15 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 34,681.67 | 0 |
| 2022-08-12 | 42,800.00 | 43,550.00 | 42,700.00 | 43,500.00 | 34,681.67 | 160,908 |
| 2022-08-11 | 41,950.00 | 43,350.00 | 41,700.00 | 42,600.00 | 33,964.12 | 289,466 |
| 2022-08-10 | 41,550.00 | 42,100.00 | 41,100.00 | 41,600.00 | 33,166.84 | 225,430 |
| 2022-08-09 | 40,800.00 | 41,450.00 | 40,700.00 | 41,350.00 | 32,967.52 | 115,491 |
| 2022-08-08 | 40,450.00 | 40,850.00 | 40,250.00 | 40,850.00 | 32,568.88 | 106,479 |
| 2022-08-07 | 40,550.00 | 40,550.00 | 40,550.00 | 40,550.00 | 32,329.70 | 0 |
| 2022-08-05 | 40,500.00 | 40,750.00 | 40,000.00 | 40,550.00 | 32,329.70 | 156,197 |
| 2022-08-04 | 40,500.00 | 40,850.00 | 40,150.00 | 40,400.00 | 32,210.11 | 140,052 |
| 2022-08-03 | 41,300.00 | 41,300.00 | 40,250.00 | 40,850.00 | 32,568.88 | 123,525 |
| 2022-08-02 | 40,600.00 | 41,250.00 | 40,400.00 | 41,100.00 | 32,768.20 | 165,210 |
| 2022-08-01 | 41,500.00 | 41,700.00 | 40,650.00 | 40,850.00 | 32,568.88 | 89,320 |
| 2022-07-29 | 41,600.00 | 41,800.00 | 41,150.00 | 41,650.00 | 33,206.71 | 230,159 |
| 2022-07-28 | 41,250.00 | 41,450.00 | 40,900.00 | 41,250.00 | 32,887.79 | 119,368 |
| 2022-07-27 | 40,900.00 | 41,200.00 | 40,500.00 | 41,150.00 | 32,808.07 | 160,665 |
| 2022-07-26 | 40,800.00 | 40,950.00 | 40,450.00 | 40,700.00 | 32,449.29 | 99,949 |
| 2022-07-25 | 40,150.00 | 40,850.00 | 40,000.00 | 40,700.00 | 32,449.29 | 152,454 |
| 2022-07-22 | 40,400.00 | 40,550.00 | 39,700.00 | 40,150.00 | 32,010.79 | 140,610 |
| 2022-07-21 | 39,750.00 | 40,850.00 | 39,700.00 | 40,800.00 | 32,529.02 | 195,377 |
| 2022-07-20 | 40,300.00 | 40,400.00 | 39,900.00 | 40,200.00 | 32,050.65 | 123,559 |
| 2022-07-19 | 39,750.00 | 40,050.00 | 39,450.00 | 39,850.00 | 31,771.60 | 121,859 |
| 2022-07-18 | 38,900.00 | 39,600.00 | 38,600.00 | 39,500.00 | 31,492.55 | 229,419 |
| 2022-07-15 | 39,750.00 | 39,750.00 | 38,150.00 | 38,700.00 | 30,854.73 | 245,052 |
| 2022-07-14 | 38,900.00 | 39,850.00 | 38,800.00 | 39,150.00 | 31,213.51 | 216,922 |
| 2022-07-13 | 38,400.00 | 39,750.00 | 38,300.00 | 39,200.00 | 31,253.37 | 240,749 |
| 2022-07-12 | 39,700.00 | 39,700.00 | 38,450.00 | 38,850.00 | 30,974.32 | 187,872 |
| 2022-07-11 | 39,850.00 | 40,100.00 | 39,350.00 | 39,600.00 | 31,572.28 | 141,612 |
| 2022-07-08 | 39,750.00 | 40,300.00 | 39,650.00 | 39,650.00 | 31,612.15 | 135,373 |
| 2022-07-07 | 38,950.00 | 39,900.00 | 38,450.00 | 39,600.00 | 31,572.28 | 267,620 |
| 2022-07-06 | 40,300.00 | 40,350.00 | 38,300.00 | 38,450.00 | 30,655.41 | 560,899 |
| 2022-07-05 | 40,850.00 | 41,050.00 | 40,200.00 | 40,950.00 | 32,648.61 | 209,505 |
| 2022-07-04 | 41,100.00 | 41,200.00 | 40,000.00 | 40,600.00 | 32,369.56 | 204,840 |
| 2022-07-01 | 42,600.00 | 42,700.00 | 40,550.00 | 40,900.00 | 32,608.75 | 223,271 |
| 2022-06-30 | 42,900.00 | 42,900.00 | 41,750.00 | 41,850.00 | 33,366.16 | 212,310 |
| 2022-06-29 | 41,750.00 | 43,000.00 | 41,600.00 | 42,800.00 | 34,123.58 | 288,512 |
| 2022-06-28 | 41,750.00 | 42,500.00 | 41,350.00 | 41,750.00 | 33,286.43 | 274,651 |
| 2022-06-27 | 41,400.00 | 41,750.00 | 40,650.00 | 41,500.00 | 33,087.11 | 196,428 |
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.