GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 38,500.00 | 38,500.00 | 37,600.00 | 37,750.00 | 33,788.33 | 295,966 |
| 2025-01-22 | 38,400.00 | 38,700.00 | 38,100.00 | 38,550.00 | 34,504.37 | 269,700 |
| 2025-01-21 | 38,850.00 | 38,850.00 | 38,150.00 | 38,150.00 | 34,146.35 | 228,571 |
| 2025-01-20 | 38,600.00 | 39,000.00 | 38,500.00 | 38,600.00 | 34,549.13 | 159,332 |
| 2025-01-17 | 39,100.00 | 39,400.00 | 38,450.00 | 38,500.00 | 34,459.62 | 300,094 |
| 2025-01-16 | 39,550.00 | 39,550.00 | 39,200.00 | 39,300.00 | 35,175.67 | 109,998 |
| 2025-01-15 | 39,600.00 | 40,400.00 | 39,100.00 | 39,150.00 | 35,041.41 | 179,183 |
| 2025-01-14 | 39,500.00 | 39,850.00 | 39,350.00 | 39,400.00 | 35,265.17 | 93,793 |
| 2025-01-13 | 39,400.00 | 39,550.00 | 39,050.00 | 39,350.00 | 35,220.42 | 105,201 |
| 2025-01-10 | 39,400.00 | 39,800.00 | 39,250.00 | 39,400.00 | 35,265.17 | 148,859 |
| 2025-01-09 | 39,200.00 | 39,600.00 | 39,100.00 | 39,600.00 | 35,444.18 | 184,355 |
| 2025-01-08 | 39,100.00 | 39,550.00 | 39,100.00 | 39,250.00 | 35,130.91 | 115,401 |
| 2025-01-07 | 39,400.00 | 39,750.00 | 39,150.00 | 39,350.00 | 35,220.42 | 127,710 |
| 2025-01-06 | 39,250.00 | 39,550.00 | 38,900.00 | 39,350.00 | 35,220.42 | 104,137 |
| 2025-01-03 | 39,000.00 | 39,600.00 | 38,900.00 | 39,150.00 | 35,041.41 | 144,638 |
| 2025-01-02 | 39,400.00 | 39,550.00 | 38,600.00 | 38,800.00 | 34,728.14 | 146,449 |
| 2024-12-30 | 39,850.00 | 40,000.00 | 39,300.00 | 39,300.00 | 35,175.67 | 150,414 |
| 2024-12-27 | 40,550.00 | 40,850.00 | 39,650.00 | 39,850.00 | 35,667.95 | 227,328 |
| 2024-12-26 | 41,750.00 | 41,750.00 | 40,900.00 | 41,000.00 | 36,697.26 | 124,035 |
| 2024-12-24 | 41,700.00 | 41,700.00 | 41,200.00 | 41,500.00 | 37,144.79 | 82,855 |
| 2024-12-23 | 40,600.00 | 41,850.00 | 40,600.00 | 41,700.00 | 37,323.80 | 253,491 |
| 2024-12-20 | 40,050.00 | 40,350.00 | 39,900.00 | 40,350.00 | 36,115.47 | 155,877 |
| 2024-12-19 | 40,250.00 | 40,450.00 | 40,050.00 | 40,100.00 | 35,891.71 | 135,336 |
| 2024-12-18 | 40,700.00 | 41,000.00 | 40,450.00 | 40,650.00 | 36,383.99 | 149,802 |
| 2024-12-17 | 40,200.00 | 41,150.00 | 39,850.00 | 40,550.00 | 36,294.49 | 362,878 |
| 2024-12-16 | 40,700.00 | 40,950.00 | 40,150.00 | 40,300.00 | 36,070.72 | 156,267 |
| 2024-12-13 | 40,400.00 | 40,650.00 | 40,350.00 | 40,550.00 | 36,294.49 | 144,592 |
| 2024-12-12 | 40,900.00 | 40,900.00 | 40,300.00 | 40,400.00 | 36,160.23 | 284,118 |
| 2024-12-11 | 40,650.00 | 41,050.00 | 40,400.00 | 40,650.00 | 36,383.99 | 139,563 |
| 2024-12-10 | 40,050.00 | 40,900.00 | 39,850.00 | 40,750.00 | 36,473.50 | 171,368 |
| 2024-12-09 | 40,500.00 | 40,500.00 | 39,650.00 | 39,700.00 | 35,533.69 | 134,445 |
| 2024-12-06 | 40,450.00 | 40,850.00 | 39,850.00 | 40,500.00 | 36,249.73 | 150,044 |
| 2024-12-05 | 41,500.00 | 41,650.00 | 40,500.00 | 40,500.00 | 36,249.73 | 179,039 |
| 2024-12-04 | 41,950.00 | 42,350.00 | 41,300.00 | 41,550.00 | 37,189.54 | 218,935 |
| 2024-12-03 | 42,300.00 | 42,700.00 | 41,950.00 | 42,600.00 | 38,129.35 | 124,367 |
| 2024-12-02 | 41,950.00 | 42,150.00 | 41,550.00 | 41,950.00 | 37,547.56 | 107,272 |
| 2024-11-29 | 42,700.00 | 42,700.00 | 41,500.00 | 41,800.00 | 37,413.30 | 167,544 |
| 2024-11-28 | 42,000.00 | 42,650.00 | 41,550.00 | 42,500.00 | 38,039.84 | 124,199 |
| 2024-11-27 | 41,850.00 | 42,500.00 | 41,700.00 | 41,750.00 | 37,368.55 | 127,845 |
| 2024-11-26 | 41,800.00 | 42,200.00 | 41,800.00 | 41,850.00 | 37,458.06 | 69,191 |
| 2024-11-25 | 42,500.00 | 42,550.00 | 41,800.00 | 41,850.00 | 37,458.06 | 281,813 |
| 2024-11-22 | 42,350.00 | 42,350.00 | 41,900.00 | 42,200.00 | 37,771.33 | 54,432 |
| 2024-11-21 | 42,100.00 | 42,700.00 | 41,850.00 | 41,950.00 | 37,547.56 | 126,700 |
| 2024-11-20 | 41,700.00 | 42,150.00 | 41,650.00 | 42,050.00 | 37,637.07 | 83,099 |
| 2024-11-19 | 41,600.00 | 42,150.00 | 41,550.00 | 41,700.00 | 37,323.80 | 99,150 |
| 2024-11-18 | 40,550.00 | 42,000.00 | 40,550.00 | 41,450.00 | 37,100.03 | 116,675 |
| 2024-11-15 | 40,650.00 | 41,200.00 | 40,500.00 | 40,750.00 | 36,473.50 | 111,918 |
| 2024-11-14 | 41,100.00 | 41,200.00 | 40,500.00 | 40,500.00 | 36,249.73 | 194,145 |
| 2024-11-13 | 40,750.00 | 41,250.00 | 40,450.00 | 41,050.00 | 36,742.01 | 119,364 |
| 2024-11-12 | 41,400.00 | 42,050.00 | 40,950.00 | 40,950.00 | 36,652.51 | 126,554 |
| 2024-11-11 | 41,950.00 | 42,400.00 | 41,350.00 | 41,700.00 | 37,323.80 | 103,828 |
| 2024-11-08 | 42,900.00 | 42,900.00 | 41,950.00 | 42,150.00 | 37,726.57 | 108,298 |
| 2024-11-07 | 42,100.00 | 43,250.00 | 42,050.00 | 42,500.00 | 38,039.84 | 154,259 |
| 2024-11-06 | 42,400.00 | 42,750.00 | 42,150.00 | 42,600.00 | 38,129.35 | 113,959 |
| 2024-11-05 | 41,300.00 | 42,800.00 | 41,300.00 | 42,750.00 | 38,263.61 | 216,714 |
| 2024-11-04 | 41,550.00 | 41,900.00 | 41,350.00 | 41,600.00 | 37,234.29 | 87,937 |
| 2024-11-01 | 41,000.00 | 42,000.00 | 40,700.00 | 41,550.00 | 37,189.54 | 120,411 |
| 2024-10-31 | 41,600.00 | 41,600.00 | 40,800.00 | 41,200.00 | 36,876.27 | 192,867 |
| 2024-10-30 | 42,550.00 | 42,550.00 | 41,450.00 | 41,600.00 | 37,234.29 | 167,071 |
| 2024-10-29 | 42,550.00 | 42,750.00 | 42,200.00 | 42,500.00 | 38,039.84 | 84,247 |
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.