GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 43,850.00 | 44,000.00 | 43,450.00 | 43,600.00 | 34,761.40 | 149,965 |
| 2022-04-11 | 43,050.00 | 44,650.00 | 42,700.00 | 44,400.00 | 35,399.22 | 224,601 |
| 2022-04-10 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 34,522.22 | 0 |
| 2022-04-08 | 43,200.00 | 43,500.00 | 42,750.00 | 43,300.00 | 34,522.22 | 146,616 |
| 2022-04-07 | 44,100.00 | 44,200.00 | 43,050.00 | 43,150.00 | 34,402.63 | 370,388 |
| 2022-04-06 | 44,150.00 | 44,750.00 | 43,750.00 | 44,600.00 | 35,558.68 | 209,043 |
| 2022-04-05 | 44,800.00 | 44,850.00 | 44,200.00 | 44,800.00 | 35,718.14 | 207,133 |
| 2022-04-04 | 43,700.00 | 44,750.00 | 43,650.00 | 44,700.00 | 35,638.41 | 246,108 |
| 2022-04-03 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 35,040.45 | 0 |
| 2022-04-01 | 43,500.00 | 44,500.00 | 43,200.00 | 43,950.00 | 35,040.45 | 346,586 |
| 2022-03-31 | 42,900.00 | 44,000.00 | 42,250.00 | 43,900.00 | 35,000.58 | 420,439 |
| 2022-03-30 | 42,900.00 | 43,050.00 | 42,100.00 | 42,600.00 | 33,964.12 | 233,913 |
| 2022-03-29 | 42,750.00 | 43,350.00 | 42,500.00 | 42,950.00 | 34,243.17 | 445,370 |
| 2022-03-28 | 40,550.00 | 43,050.00 | 40,450.00 | 43,050.00 | 34,322.90 | 756,587 |
| 2022-03-25 | 40,300.00 | 40,850.00 | 40,200.00 | 40,800.00 | 32,529.02 | 160,431 |
| 2022-03-24 | 40,600.00 | 41,100.00 | 40,400.00 | 40,500.00 | 32,289.83 | 167,185 |
| 2022-03-23 | 40,250.00 | 40,700.00 | 40,200.00 | 40,500.00 | 32,289.83 | 147,263 |
| 2022-03-22 | 40,150.00 | 40,450.00 | 40,050.00 | 40,150.00 | 32,010.79 | 91,260 |
| 2022-03-21 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 32,130.38 | 0 |
| 2022-03-18 | 39,850.00 | 40,300.00 | 39,800.00 | 40,300.00 | 32,130.38 | 230,320 |
| 2022-03-17 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 32,568.88 | 0 |
| 2022-03-16 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 32,568.88 | 0 |
| 2022-03-15 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 32,568.88 | 0 |
| 2022-03-14 | 40,250.00 | 41,200.00 | 40,250.00 | 40,850.00 | 32,568.88 | 222,385 |
| 2022-03-11 | 40,650.00 | 40,650.00 | 40,650.00 | 40,650.00 | 32,409.43 | 0 |
| 2022-03-10 | 40,650.00 | 40,650.00 | 40,650.00 | 40,650.00 | 32,409.43 | 0 |
| 2022-03-09 | 40,650.00 | 40,650.00 | 40,650.00 | 40,650.00 | 32,409.43 | 0 |
| 2022-03-08 | 41,900.00 | 42,200.00 | 40,550.00 | 40,650.00 | 32,409.43 | 223,253 |
| 2022-03-07 | 42,600.00 | 43,200.00 | 41,850.00 | 41,900.00 | 33,406.03 | 306,880 |
| 2022-03-06 | 42,050.00 | 42,050.00 | 42,050.00 | 42,050.00 | 33,525.62 | 0 |
| 2022-03-04 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 32,967.52 | 0 |
| 2022-03-03 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 32,967.52 | 0 |
| 2022-03-02 | 40,450.00 | 41,750.00 | 40,400.00 | 41,350.00 | 32,967.52 | 352,161 |
| 2022-03-01 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 31,891.19 | 0 |
| 2022-02-28 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 32,289.83 | 0 |
| 2022-02-27 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 32,289.83 | 0 |
| 2022-02-25 | 40,550.00 | 40,850.00 | 40,050.00 | 40,500.00 | 32,289.83 | 156,114 |
| 2022-02-24 | 39,800.00 | 41,000.00 | 39,800.00 | 40,800.00 | 32,529.02 | 249,957 |
| 2022-02-23 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 32,568.88 | 0 |
| 2022-02-22 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 32,568.88 | 0 |
| 2022-02-21 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 32,568.88 | 0 |
| 2022-02-20 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 32,568.88 | 0 |
| 2022-02-18 | 41,000.00 | 41,400.00 | 40,800.00 | 40,850.00 | 32,568.88 | 154,049 |
| 2022-02-17 | 41,150.00 | 41,600.00 | 41,000.00 | 41,500.00 | 33,087.11 | 203,958 |
| 2022-02-16 | 40,850.00 | 41,200.00 | 40,200.00 | 41,050.00 | 32,728.34 | 214,846 |
| 2022-02-15 | 41,600.00 | 41,650.00 | 40,300.00 | 40,850.00 | 32,568.88 | 185,918 |
| 2022-02-14 | 42,050.00 | 42,050.00 | 41,100.00 | 41,400.00 | 33,007.39 | 237,290 |
| 2022-02-13 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 33,166.84 | 0 |
| 2022-02-11 | 41,050.00 | 42,100.00 | 40,900.00 | 41,600.00 | 33,166.84 | 379,004 |
| 2022-02-10 | 40,900.00 | 41,350.00 | 40,650.00 | 41,000.00 | 32,688.47 | 283,013 |
| 2022-02-09 | 39,950.00 | 39,950.00 | 39,950.00 | 39,950.00 | 31,851.33 | 0 |
| 2022-02-08 | 39,950.00 | 39,950.00 | 39,950.00 | 39,950.00 | 31,851.33 | 0 |
| 2022-02-07 | 39,950.00 | 40,100.00 | 39,400.00 | 39,950.00 | 31,851.33 | 152,386 |
| 2022-02-06 | 39,950.00 | 39,950.00 | 39,950.00 | 39,950.00 | 31,851.33 | 0 |
| 2022-02-04 | 39,500.00 | 40,150.00 | 39,500.00 | 39,950.00 | 31,851.33 | 147,872 |
| 2022-02-03 | 38,750.00 | 39,750.00 | 38,700.00 | 39,350.00 | 31,372.96 | 194,576 |
| 2022-01-28 | 37,600.00 | 38,400.00 | 37,000.00 | 38,350.00 | 30,575.68 | 177,058 |
| 2022-01-27 | 38,550.00 | 38,550.00 | 37,050.00 | 37,050.00 | 29,539.22 | 228,115 |
| 2022-01-26 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 30,216.91 | 0 |
| 2022-01-25 | 38,500.00 | 38,700.00 | 37,600.00 | 37,900.00 | 30,216.91 | 231,614 |
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.