GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-26 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 32,967.52 | 0 |
| 2022-06-24 | 40,400.00 | 41,400.00 | 39,900.00 | 41,350.00 | 32,967.52 | 356,406 |
| 2022-06-23 | 42,250.00 | 42,350.00 | 40,200.00 | 40,450.00 | 32,249.97 | 405,266 |
| 2022-06-22 | 43,150.00 | 43,450.00 | 42,000.00 | 42,250.00 | 33,685.07 | 288,034 |
| 2022-06-21 | 43,150.00 | 43,500.00 | 42,500.00 | 42,750.00 | 34,083.71 | 187,743 |
| 2022-06-20 | 45,350.00 | 45,400.00 | 42,500.00 | 42,850.00 | 34,163.44 | 669,790 |
| 2022-06-19 | 45,350.00 | 45,350.00 | 45,350.00 | 45,350.00 | 36,156.64 | 0 |
| 2022-06-17 | 44,850.00 | 45,700.00 | 44,300.00 | 45,350.00 | 36,156.64 | 490,649 |
| 2022-06-16 | 45,600.00 | 46,350.00 | 45,350.00 | 45,650.00 | 36,395.82 | 303,675 |
| 2022-06-15 | 46,100.00 | 46,150.00 | 45,000.00 | 45,500.00 | 36,276.23 | 273,344 |
| 2022-06-14 | 45,700.00 | 46,150.00 | 45,150.00 | 46,000.00 | 36,674.87 | 318,761 |
| 2022-06-13 | 46,800.00 | 47,550.00 | 46,000.00 | 46,300.00 | 36,914.06 | 324,235 |
| 2022-06-12 | 47,550.00 | 47,550.00 | 47,550.00 | 47,550.00 | 37,910.66 | 0 |
| 2022-06-10 | 47,450.00 | 48,300.00 | 47,250.00 | 47,550.00 | 37,910.66 | 254,659 |
| 2022-06-09 | 48,050.00 | 48,600.00 | 47,550.00 | 47,900.00 | 38,189.70 | 376,393 |
| 2022-06-08 | 47,500.00 | 48,100.00 | 46,950.00 | 47,950.00 | 38,229.57 | 284,180 |
| 2022-06-07 | 46,600.00 | 47,800.00 | 46,500.00 | 47,300.00 | 37,711.34 | 450,838 |
| 2022-06-06 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 37,073.51 | 0 |
| 2022-06-03 | 46,200.00 | 46,550.00 | 45,950.00 | 46,500.00 | 37,073.51 | 178,558 |
| 2022-06-02 | 45,450.00 | 46,250.00 | 45,200.00 | 45,900.00 | 36,595.14 | 392,490 |
| 2022-06-01 | 45,400.00 | 45,400.00 | 45,400.00 | 45,400.00 | 36,196.50 | 0 |
| 2022-05-31 | 44,750.00 | 45,400.00 | 44,400.00 | 45,400.00 | 36,196.50 | 701,568 |
| 2022-05-30 | 44,900.00 | 44,950.00 | 44,250.00 | 44,550.00 | 35,518.82 | 223,806 |
| 2022-05-27 | 44,100.00 | 44,800.00 | 43,950.00 | 44,650.00 | 35,598.54 | 293,368 |
| 2022-05-26 | 43,100.00 | 43,850.00 | 43,050.00 | 43,850.00 | 34,960.72 | 255,422 |
| 2022-05-25 | 43,100.00 | 43,550.00 | 42,900.00 | 43,400.00 | 34,601.95 | 468,684 |
| 2022-05-24 | 44,600.00 | 44,950.00 | 42,700.00 | 42,750.00 | 34,083.71 | 940,984 |
| 2022-05-23 | 45,800.00 | 45,900.00 | 44,400.00 | 45,100.00 | 35,957.32 | 323,356 |
| 2022-05-22 | 45,750.00 | 45,750.00 | 45,750.00 | 45,750.00 | 36,475.55 | 0 |
| 2022-05-20 | 46,100.00 | 46,500.00 | 45,450.00 | 45,750.00 | 36,475.55 | 357,217 |
| 2022-05-19 | 45,000.00 | 45,500.00 | 44,900.00 | 45,450.00 | 36,236.37 | 313,370 |
| 2022-05-18 | 47,150.00 | 47,200.00 | 45,800.00 | 46,000.00 | 36,674.87 | 340,531 |
| 2022-05-17 | 47,250.00 | 47,600.00 | 46,500.00 | 47,000.00 | 37,472.15 | 353,528 |
| 2022-05-16 | 47,700.00 | 47,850.00 | 46,100.00 | 46,800.00 | 37,312.70 | 277,158 |
| 2022-05-13 | 47,700.00 | 47,750.00 | 47,000.00 | 47,450.00 | 37,830.93 | 246,064 |
| 2022-05-12 | 46,850.00 | 47,850.00 | 45,800.00 | 46,850.00 | 37,352.56 | 396,400 |
| 2022-05-11 | 47,350.00 | 47,550.00 | 45,650.00 | 46,450.00 | 37,033.65 | 449,959 |
| 2022-05-10 | 47,450.00 | 48,050.00 | 47,150.00 | 47,350.00 | 37,751.20 | 532,647 |
| 2022-05-09 | 47,700.00 | 49,350.00 | 47,650.00 | 48,450.00 | 38,628.21 | 735,770 |
| 2022-05-08 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 38,030.25 | 0 |
| 2022-05-06 | 46,300.00 | 47,950.00 | 46,100.00 | 47,700.00 | 38,030.25 | 499,765 |
| 2022-05-05 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 37,232.97 | 0 |
| 2022-05-04 | 45,400.00 | 47,050.00 | 45,200.00 | 46,700.00 | 37,232.97 | 653,974 |
| 2022-05-03 | 44,600.00 | 45,250.00 | 44,150.00 | 45,100.00 | 35,957.32 | 283,855 |
| 2022-05-02 | 43,550.00 | 44,550.00 | 43,200.00 | 44,550.00 | 35,518.82 | 259,566 |
| 2022-05-01 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 34,841.13 | 0 |
| 2022-04-29 | 43,550.00 | 44,050.00 | 43,400.00 | 43,700.00 | 34,841.13 | 277,133 |
| 2022-04-28 | 43,650.00 | 44,200.00 | 43,250.00 | 43,950.00 | 35,040.45 | 260,800 |
| 2022-04-27 | 43,200.00 | 44,050.00 | 42,800.00 | 43,750.00 | 34,880.99 | 199,625 |
| 2022-04-26 | 43,650.00 | 44,000.00 | 43,400.00 | 43,650.00 | 34,801.26 | 127,573 |
| 2022-04-25 | 43,500.00 | 44,550.00 | 43,450.00 | 43,850.00 | 34,960.72 | 233,178 |
| 2022-04-22 | 43,650.00 | 44,150.00 | 43,250.00 | 44,100.00 | 35,160.04 | 132,700 |
| 2022-04-21 | 44,650.00 | 44,650.00 | 43,850.00 | 44,050.00 | 35,120.18 | 177,465 |
| 2022-04-20 | 44,350.00 | 44,550.00 | 43,800.00 | 44,500.00 | 35,478.95 | 225,924 |
| 2022-04-19 | 44,500.00 | 44,500.00 | 43,800.00 | 44,450.00 | 35,439.09 | 193,303 |
| 2022-04-18 | 43,750.00 | 44,750.00 | 43,750.00 | 44,300.00 | 35,319.50 | 135,532 |
| 2022-04-17 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 35,239.77 | 0 |
| 2022-04-15 | 44,350.00 | 44,450.00 | 43,650.00 | 44,200.00 | 35,239.77 | 181,322 |
| 2022-04-14 | 43,950.00 | 44,550.00 | 43,900.00 | 44,250.00 | 35,279.63 | 170,714 |
| 2022-04-13 | 44,150.00 | 44,400.00 | 43,900.00 | 44,200.00 | 35,239.77 | 121,794 |
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.