GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 46,250.00 | 49,000.00 | 46,100.00 | 48,950.00 | 46,946.59 | 476,450 |
| 2025-10-21 | 46,600.00 | 47,100.00 | 46,050.00 | 46,250.00 | 44,357.09 | 186,639 |
| 2025-10-20 | 45,500.00 | 46,500.00 | 44,850.00 | 46,500.00 | 44,596.86 | 213,232 |
| 2025-10-17 | 45,850.00 | 46,200.00 | 45,250.00 | 45,500.00 | 43,637.79 | 208,879 |
| 2025-10-16 | 45,100.00 | 46,600.00 | 45,100.00 | 46,250.00 | 44,357.09 | 323,233 |
| 2025-10-15 | 44,500.00 | 45,350.00 | 44,500.00 | 45,300.00 | 43,445.98 | 185,431 |
| 2025-10-14 | 44,300.00 | 45,000.00 | 44,300.00 | 44,400.00 | 42,582.81 | 163,943 |
| 2025-10-13 | 44,600.00 | 44,600.00 | 44,000.00 | 44,400.00 | 42,582.81 | 219,947 |
| 2025-10-10 | 45,200.00 | 45,700.00 | 44,500.00 | 45,050.00 | 43,206.21 | 239,300 |
| 2025-10-06 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 43,445.98 | 293,485 |
| 2025-10-02 | 45,750.00 | 46,150.00 | 45,300.00 | 45,500.00 | 43,637.79 | 293,485 |
| 2025-10-01 | 46,150.00 | 46,250.00 | 45,300.00 | 45,500.00 | 43,637.79 | 161,214 |
| 2025-09-30 | 46,000.00 | 46,550.00 | 45,800.00 | 45,950.00 | 44,069.37 | 118,156 |
| 2025-09-29 | 45,550.00 | 46,600.00 | 45,500.00 | 46,300.00 | 44,405.05 | 187,434 |
| 2025-09-26 | 45,350.00 | 45,500.00 | 45,000.00 | 45,150.00 | 43,302.11 | 242,799 |
| 2025-09-25 | 45,300.00 | 45,700.00 | 45,000.00 | 45,700.00 | 43,829.60 | 191,936 |
| 2025-09-24 | 45,850.00 | 45,850.00 | 45,150.00 | 45,300.00 | 43,445.98 | 138,587 |
| 2025-09-23 | 46,100.00 | 46,650.00 | 44,500.00 | 45,450.00 | 43,589.84 | 197,752 |
| 2025-09-22 | 46,250.00 | 46,600.00 | 45,950.00 | 46,100.00 | 44,213.23 | 109,065 |
| 2025-09-19 | 46,950.00 | 46,950.00 | 46,950.00 | 46,950.00 | 45,028.44 | 0 |
| 2025-09-18 | 47,000.00 | 47,200.00 | 46,450.00 | 46,950.00 | 45,028.44 | 160,865 |
| 2025-09-17 | 47,350.00 | 47,500.00 | 46,500.00 | 46,700.00 | 44,788.68 | 175,156 |
| 2025-09-16 | 48,300.00 | 48,600.00 | 47,200.00 | 47,250.00 | 45,316.17 | 181,523 |
| 2025-09-15 | 46,500.00 | 48,900.00 | 46,450.00 | 48,000.00 | 46,035.47 | 366,034 |
| 2025-09-12 | 46,950.00 | 46,950.00 | 45,700.00 | 46,450.00 | 44,548.91 | 160,411 |
| 2025-09-11 | 46,550.00 | 46,800.00 | 45,950.00 | 46,550.00 | 44,644.82 | 284,423 |
| 2025-09-10 | 46,050.00 | 46,750.00 | 46,050.00 | 46,350.00 | 44,453.00 | 155,963 |
| 2025-09-09 | 45,900.00 | 46,400.00 | 45,650.00 | 45,950.00 | 44,069.37 | 206,418 |
| 2025-09-08 | 45,450.00 | 45,675.00 | 45,100.00 | 45,600.00 | 43,733.70 | 78,143 |
| 2025-09-05 | 45,150.00 | 45,700.00 | 45,000.00 | 45,450.00 | 43,589.84 | 98,727 |
| 2025-09-04 | 44,500.00 | 45,400.00 | 44,500.00 | 45,350.00 | 43,493.93 | 93,270 |
| 2025-09-03 | 44,450.00 | 45,000.00 | 44,400.00 | 44,750.00 | 42,918.49 | 150,615 |
| 2025-09-02 | 45,500.00 | 45,800.00 | 44,750.00 | 44,850.00 | 43,014.39 | 131,611 |
| 2025-09-01 | 45,500.00 | 45,750.00 | 44,725.00 | 45,450.00 | 43,589.84 | 125,940 |
| 2025-08-29 | 46,150.00 | 46,150.00 | 45,200.00 | 45,500.00 | 43,637.79 | 144,707 |
| 2025-08-28 | 44,000.00 | 46,500.00 | 43,650.00 | 46,000.00 | 44,117.33 | 371,415 |
| 2025-08-27 | 44,200.00 | 44,350.00 | 43,750.00 | 44,000.00 | 42,199.18 | 118,560 |
| 2025-08-26 | 44,700.00 | 44,900.00 | 44,200.00 | 44,300.00 | 42,486.90 | 176,816 |
| 2025-08-25 | 44,350.00 | 44,600.00 | 44,050.00 | 44,500.00 | 42,678.72 | 119,969 |
| 2025-08-22 | 44,150.00 | 44,675.00 | 43,700.00 | 44,100.00 | 42,295.09 | 152,226 |
| 2025-08-21 | 44,000.00 | 44,400.00 | 43,800.00 | 44,050.00 | 42,247.14 | 174,566 |
| 2025-08-20 | 43,550.00 | 44,000.00 | 42,800.00 | 43,650.00 | 41,863.51 | 220,213 |
| 2025-08-19 | 44,100.00 | 44,200.00 | 43,500.00 | 43,750.00 | 41,959.41 | 215,031 |
| 2025-08-18 | 45,350.00 | 45,400.00 | 43,900.00 | 43,950.00 | 42,151.23 | 283,466 |
| 2025-08-14 | 46,650.00 | 47,000.00 | 45,900.00 | 45,900.00 | 44,021.42 | 240,324 |
| 2025-08-13 | 46,750.00 | 47,050.00 | 46,250.00 | 46,600.00 | 44,692.77 | 124,323 |
| 2025-08-12 | 46,850.00 | 47,800.00 | 46,350.00 | 46,350.00 | 44,453.00 | 181,987 |
| 2025-08-11 | 47,900.00 | 47,900.00 | 46,700.00 | 47,100.00 | 45,172.31 | 198,385 |
| 2025-08-08 | 47,850.00 | 48,300.00 | 47,700.00 | 48,050.00 | 46,083.42 | 102,086 |
| 2025-08-07 | 48,500.00 | 48,650.00 | 47,600.00 | 48,200.00 | 46,227.29 | 178,443 |
| 2025-08-06 | 47,450.00 | 48,500.00 | 47,450.00 | 48,350.00 | 46,371.15 | 124,618 |
| 2025-08-05 | 47,750.00 | 48,400.00 | 47,500.00 | 47,500.00 | 45,555.93 | 249,228 |
| 2025-08-04 | 46,700.00 | 47,850.00 | 46,700.00 | 47,550.00 | 45,603.89 | 180,142 |
| 2025-08-01 | 48,600.00 | 49,000.00 | 46,800.00 | 46,800.00 | 44,884.58 | 425,777 |
| 2025-07-31 | 49,600.00 | 50,500.00 | 49,050.00 | 49,300.00 | 47,282.26 | 152,623 |
| 2025-07-30 | 49,500.00 | 50,400.00 | 49,500.00 | 49,750.00 | 47,713.85 | 170,441 |
| 2025-07-29 | 49,450.00 | 49,800.00 | 48,700.00 | 49,500.00 | 47,474.08 | 306,816 |
| 2025-07-28 | 50,700.00 | 51,300.00 | 49,600.00 | 49,900.00 | 47,857.71 | 330,286 |
| 2025-07-25 | 51,100.00 | 51,900.00 | 50,900.00 | 51,300.00 | 49,200.41 | 151,686 |
| 2025-07-24 | 52,200.00 | 52,800.00 | 50,900.00 | 51,200.00 | 49,104.50 | 316,260 |
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.