GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 39,150.00 | 39,500.00 | 38,600.00 | 38,650.00 | 30,814.87 | 174,630 |
| 2022-01-23 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 31,133.78 | 0 |
| 2022-01-21 | 39,250.00 | 39,450.00 | 38,850.00 | 39,050.00 | 31,133.78 | 180,453 |
| 2022-01-20 | 40,100.00 | 40,300.00 | 39,350.00 | 39,550.00 | 31,532.42 | 148,859 |
| 2022-01-19 | 39,200.00 | 40,700.00 | 39,200.00 | 39,850.00 | 31,771.60 | 278,134 |
| 2022-01-18 | 39,300.00 | 39,400.00 | 38,900.00 | 39,200.00 | 31,253.37 | 156,508 |
| 2022-01-17 | 39,700.00 | 39,900.00 | 39,050.00 | 39,150.00 | 31,213.51 | 155,099 |
| 2022-01-14 | 40,100.00 | 40,250.00 | 39,750.00 | 39,900.00 | 31,811.47 | 153,503 |
| 2022-01-13 | 40,650.00 | 40,800.00 | 40,150.00 | 40,300.00 | 32,130.38 | 238,584 |
| 2022-01-12 | 40,150.00 | 40,550.00 | 40,000.00 | 40,550.00 | 32,329.70 | 314,027 |
| 2022-01-11 | 39,500.00 | 40,050.00 | 39,350.00 | 39,700.00 | 31,652.01 | 210,882 |
| 2022-01-10 | 39,450.00 | 40,050.00 | 39,450.00 | 39,800.00 | 31,731.74 | 136,777 |
| 2022-01-09 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 31,652.01 | 0 |
| 2022-01-07 | 40,300.00 | 40,550.00 | 39,650.00 | 39,700.00 | 31,652.01 | 205,446 |
| 2022-01-06 | 39,300.00 | 40,250.00 | 39,100.00 | 40,050.00 | 31,931.06 | 212,023 |
| 2022-01-05 | 39,450.00 | 40,050.00 | 39,250.00 | 39,550.00 | 31,532.42 | 172,616 |
| 2022-01-04 | 39,250.00 | 39,700.00 | 39,150.00 | 39,550.00 | 31,532.42 | 96,773 |
| 2022-01-03 | 39,050.00 | 39,750.00 | 39,000.00 | 39,400.00 | 31,412.83 | 129,018 |
| 2021-12-30 | 39,350.00 | 39,550.00 | 39,000.00 | 39,100.00 | 31,173.64 | 172,403 |
| 2021-12-29 | 40,150.00 | 40,200.00 | 39,400.00 | 39,500.00 | 31,492.55 | 388,413 |
| 2021-12-28 | 41,000.00 | 41,500.00 | 40,850.00 | 41,500.00 | 31,492.55 | 314,458 |
| 2021-12-27 | 41,200.00 | 41,400.00 | 40,700.00 | 40,850.00 | 30,999.30 | 192,733 |
| 2021-12-24 | 40,650.00 | 41,150.00 | 40,500.00 | 41,150.00 | 31,226.95 | 100,966 |
| 2021-12-23 | 40,600.00 | 40,900.00 | 40,450.00 | 40,650.00 | 30,847.53 | 108,679 |
| 2021-12-22 | 40,500.00 | 40,750.00 | 40,350.00 | 40,500.00 | 30,733.70 | 110,361 |
| 2021-12-21 | 40,400.00 | 41,000.00 | 40,350.00 | 40,350.00 | 30,619.87 | 142,245 |
| 2021-12-20 | 40,900.00 | 40,950.00 | 40,250.00 | 40,500.00 | 30,733.70 | 144,533 |
| 2021-12-17 | 40,600.00 | 41,250.00 | 40,200.00 | 41,250.00 | 31,302.84 | 206,649 |
| 2021-12-16 | 40,200.00 | 40,800.00 | 40,200.00 | 40,800.00 | 30,961.35 | 128,809 |
| 2021-12-15 | 40,350.00 | 40,450.00 | 40,000.00 | 40,050.00 | 30,392.21 | 138,208 |
| 2021-12-14 | 40,250.00 | 40,550.00 | 39,950.00 | 40,350.00 | 30,619.87 | 136,731 |
| 2021-12-13 | 40,450.00 | 41,050.00 | 40,250.00 | 40,550.00 | 30,771.64 | 193,107 |
| 2021-12-10 | 39,850.00 | 40,450.00 | 39,800.00 | 40,250.00 | 30,543.98 | 124,567 |
| 2021-12-09 | 40,050.00 | 40,400.00 | 39,850.00 | 40,150.00 | 30,468.10 | 250,752 |
| 2021-12-08 | 40,500.00 | 40,950.00 | 40,050.00 | 40,200.00 | 30,506.04 | 259,899 |
| 2021-12-07 | 40,050.00 | 40,300.00 | 39,700.00 | 40,250.00 | 30,543.98 | 146,384 |
| 2021-12-06 | 39,200.00 | 40,200.00 | 38,600.00 | 39,650.00 | 30,088.67 | 217,886 |
| 2021-12-03 | 38,700.00 | 39,300.00 | 38,350.00 | 39,150.00 | 29,709.24 | 313,632 |
| 2021-12-02 | 37,700.00 | 38,700.00 | 37,300.00 | 38,700.00 | 29,367.75 | 201,557 |
| 2021-12-01 | 37,450.00 | 38,100.00 | 37,150.00 | 37,900.00 | 28,760.67 | 297,533 |
| 2021-11-30 | 38,650.00 | 38,750.00 | 37,500.00 | 37,500.00 | 28,457.13 | 437,679 |
| 2021-11-29 | 38,200.00 | 38,800.00 | 37,500.00 | 38,600.00 | 29,291.87 | 243,762 |
| 2021-11-28 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 29,633.35 | 0 |
| 2021-11-26 | 40,050.00 | 40,050.00 | 38,950.00 | 39,050.00 | 29,633.35 | 335,136 |
| 2021-11-25 | 40,250.00 | 40,350.00 | 40,000.00 | 40,000.00 | 30,354.27 | 80,583 |
| 2021-11-24 | 40,400.00 | 40,650.00 | 40,200.00 | 40,500.00 | 30,733.70 | 127,830 |
| 2021-11-23 | 39,700.00 | 40,300.00 | 39,650.00 | 40,200.00 | 30,506.04 | 192,986 |
| 2021-11-22 | 39,750.00 | 40,150.00 | 39,550.00 | 39,850.00 | 30,240.44 | 231,842 |
| 2021-11-21 | 39,950.00 | 39,950.00 | 39,950.00 | 39,950.00 | 30,316.33 | 0 |
| 2021-11-19 | 40,400.00 | 40,700.00 | 39,950.00 | 39,950.00 | 30,316.33 | 248,787 |
| 2021-11-18 | 41,100.00 | 41,100.00 | 40,300.00 | 40,300.00 | 30,581.93 | 226,420 |
| 2021-11-17 | 42,200.00 | 42,350.00 | 41,000.00 | 41,250.00 | 31,302.84 | 241,100 |
| 2021-11-16 | 42,400.00 | 42,900.00 | 42,000.00 | 42,150.00 | 31,985.81 | 152,961 |
| 2021-11-15 | 42,550.00 | 42,700.00 | 42,100.00 | 42,700.00 | 32,403.18 | 102,378 |
| 2021-11-12 | 42,000.00 | 42,700.00 | 41,950.00 | 42,550.00 | 32,289.35 | 81,548 |
| 2021-11-11 | 42,800.00 | 42,800.00 | 41,800.00 | 41,850.00 | 31,758.15 | 275,184 |
| 2021-11-10 | 44,000.00 | 44,250.00 | 43,150.00 | 43,350.00 | 32,896.44 | 163,836 |
| 2021-11-09 | 42,950.00 | 44,200.00 | 42,900.00 | 44,050.00 | 33,427.64 | 240,458 |
| 2021-11-08 | 42,300.00 | 43,150.00 | 41,750.00 | 42,950.00 | 32,592.90 | 174,393 |
| 2021-11-07 | 42,150.00 | 42,150.00 | 42,150.00 | 42,150.00 | 31,985.81 | 0 |
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.