GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 52,000.00 | 52,800.00 | 51,200.00 | 51,700.00 | 49,584.04 | 205,242 |
| 2025-07-22 | 52,200.00 | 53,100.00 | 51,500.00 | 51,600.00 | 49,488.13 | 275,694 |
| 2025-07-21 | 52,200.00 | 52,300.00 | 51,400.00 | 51,800.00 | 49,679.95 | 296,479 |
| 2025-07-18 | 53,900.00 | 54,500.00 | 52,400.00 | 52,900.00 | 50,734.93 | 408,340 |
| 2025-07-17 | 56,400.00 | 56,400.00 | 53,700.00 | 54,100.00 | 51,885.81 | 405,473 |
| 2025-07-16 | 56,600.00 | 56,700.00 | 54,500.00 | 55,500.00 | 53,228.51 | 798,125 |
| 2025-07-15 | 53,600.00 | 54,000.00 | 52,700.00 | 53,200.00 | 51,022.65 | 302,873 |
| 2025-07-14 | 51,600.00 | 54,200.00 | 51,600.00 | 53,600.00 | 51,406.28 | 615,733 |
| 2025-07-11 | 52,500.00 | 53,000.00 | 51,700.00 | 52,100.00 | 49,967.67 | 327,041 |
| 2025-07-10 | 53,500.00 | 53,500.00 | 52,200.00 | 52,800.00 | 50,639.02 | 414,452 |
| 2025-07-09 | 50,200.00 | 53,000.00 | 50,000.00 | 53,000.00 | 50,830.83 | 476,224 |
| 2025-07-08 | 48,250.00 | 50,200.00 | 47,900.00 | 49,900.00 | 47,857.71 | 410,111 |
| 2025-07-07 | 48,250.00 | 48,600.00 | 47,450.00 | 48,300.00 | 46,323.19 | 159,903 |
| 2025-07-04 | 50,000.00 | 50,000.00 | 48,250.00 | 48,500.00 | 46,515.01 | 248,174 |
| 2025-07-03 | 49,600.00 | 50,500.00 | 48,850.00 | 49,550.00 | 47,522.03 | 670,496 |
| 2025-07-02 | 48,950.00 | 49,000.00 | 46,850.00 | 48,800.00 | 46,802.73 | 332,594 |
| 2025-07-01 | 47,050.00 | 49,450.00 | 46,800.00 | 48,750.00 | 46,754.77 | 752,420 |
| 2025-06-30 | 46,400.00 | 47,500.00 | 45,800.00 | 46,650.00 | 44,740.72 | 427,611 |
| 2025-06-27 | 46,300.00 | 47,300.00 | 45,500.00 | 45,950.00 | 44,069.37 | 328,248 |
| 2025-06-26 | 46,750.00 | 46,950.00 | 45,500.00 | 46,200.00 | 44,309.14 | 286,385 |
| 2025-06-25 | 46,750.00 | 47,150.00 | 46,200.00 | 46,750.00 | 44,836.63 | 332,903 |
| 2025-06-24 | 45,800.00 | 47,400.00 | 45,550.00 | 46,850.00 | 44,932.54 | 472,076 |
| 2025-06-23 | 47,450.00 | 47,450.00 | 45,800.00 | 46,050.00 | 44,165.28 | 499,857 |
| 2025-06-20 | 46,500.00 | 46,600.00 | 45,850.00 | 46,400.00 | 44,500.96 | 214,381 |
| 2025-06-19 | 46,700.00 | 47,250.00 | 45,750.00 | 46,400.00 | 44,500.96 | 289,133 |
| 2025-06-18 | 47,400.00 | 47,700.00 | 46,500.00 | 46,700.00 | 44,788.68 | 376,381 |
| 2025-06-17 | 48,000.00 | 48,300.00 | 47,000.00 | 47,500.00 | 45,555.93 | 395,712 |
| 2025-06-16 | 48,300.00 | 48,500.00 | 46,700.00 | 48,000.00 | 46,035.47 | 331,081 |
| 2025-06-13 | 46,800.00 | 48,100.00 | 46,300.00 | 47,450.00 | 45,507.98 | 477,052 |
| 2025-06-12 | 47,450.00 | 47,500.00 | 46,650.00 | 46,850.00 | 44,932.54 | 401,106 |
| 2025-06-11 | 46,600.00 | 47,550.00 | 46,300.00 | 47,150.00 | 45,220.26 | 300,658 |
| 2025-06-10 | 48,250.00 | 48,350.00 | 45,750.00 | 46,600.00 | 44,692.77 | 534,957 |
| 2025-06-09 | 46,450.00 | 48,900.00 | 46,200.00 | 47,550.00 | 45,603.89 | 732,409 |
| 2025-06-05 | 45,950.00 | 46,000.00 | 44,650.00 | 45,550.00 | 43,685.74 | 379,936 |
| 2025-06-04 | 43,950.00 | 45,800.00 | 43,850.00 | 45,050.00 | 43,206.21 | 627,830 |
| 2025-06-02 | 43,550.00 | 44,850.00 | 42,900.00 | 43,350.00 | 41,575.78 | 343,858 |
| 2025-05-30 | 44,750.00 | 44,750.00 | 43,000.00 | 43,550.00 | 41,767.60 | 445,627 |
| 2025-05-29 | 43,350.00 | 43,950.00 | 42,850.00 | 43,500.00 | 41,719.65 | 536,264 |
| 2025-05-28 | 40,700.00 | 43,350.00 | 40,700.00 | 42,450.00 | 40,712.62 | 923,396 |
| 2025-05-27 | 40,250.00 | 41,350.00 | 40,250.00 | 40,800.00 | 39,130.15 | 254,732 |
| 2025-05-26 | 39,950.00 | 40,600.00 | 39,750.00 | 40,600.00 | 38,938.34 | 162,583 |
| 2025-05-23 | 39,350.00 | 39,950.00 | 39,350.00 | 39,950.00 | 38,314.94 | 72,751 |
| 2025-05-22 | 39,600.00 | 40,050.00 | 39,400.00 | 39,500.00 | 37,883.36 | 109,427 |
| 2025-05-21 | 39,400.00 | 40,100.00 | 39,150.00 | 39,850.00 | 38,219.03 | 255,478 |
| 2025-05-20 | 39,150.00 | 39,450.00 | 39,000.00 | 39,450.00 | 37,835.40 | 131,767 |
| 2025-05-19 | 38,750.00 | 39,200.00 | 38,650.00 | 39,200.00 | 37,595.63 | 89,313 |
| 2025-05-16 | 39,500.00 | 39,650.00 | 38,750.00 | 39,000.00 | 37,403.82 | 111,334 |
| 2025-05-15 | 39,050.00 | 39,550.00 | 39,050.00 | 39,350.00 | 37,739.50 | 123,577 |
| 2025-05-14 | 39,500.00 | 39,800.00 | 39,200.00 | 39,300.00 | 37,691.54 | 179,540 |
| 2025-05-13 | 39,250.00 | 39,700.00 | 39,050.00 | 39,550.00 | 37,931.31 | 179,341 |
| 2025-05-12 | 38,900.00 | 39,500.00 | 38,850.00 | 39,350.00 | 37,739.50 | 144,525 |
| 2025-05-09 | 38,350.00 | 38,850.00 | 38,350.00 | 38,750.00 | 37,164.05 | 111,003 |
| 2025-05-08 | 38,050.00 | 38,750.00 | 38,050.00 | 38,550.00 | 36,972.24 | 167,791 |
| 2025-05-07 | 38,650.00 | 38,700.00 | 38,050.00 | 38,200.00 | 36,636.56 | 141,309 |
| 2025-05-02 | 38,350.00 | 38,700.00 | 38,050.00 | 38,300.00 | 36,732.47 | 124,633 |
| 2025-04-30 | 37,850.00 | 38,700.00 | 37,850.00 | 38,700.00 | 37,116.10 | 162,313 |
| 2025-04-29 | 38,100.00 | 38,400.00 | 38,000.00 | 38,200.00 | 36,636.56 | 115,617 |
| 2025-04-28 | 38,100.00 | 38,450.00 | 37,900.00 | 38,000.00 | 36,444.75 | 117,628 |
| 2025-04-25 | 38,500.00 | 38,800.00 | 38,300.00 | 38,350.00 | 36,780.42 | 131,306 |
| 2025-04-24 | 38,200.00 | 38,600.00 | 38,200.00 | 38,500.00 | 36,924.28 | 163,473 |
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.