GS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 42,150.00 | 42,550.00 | 41,850.00 | 42,450.00 | 37,995.09 | 73,030 |
| 2024-10-25 | 42,300.00 | 42,350.00 | 41,800.00 | 42,050.00 | 37,637.07 | 90,507 |
| 2024-10-24 | 42,000.00 | 42,350.00 | 41,850.00 | 42,050.00 | 37,637.07 | 99,218 |
| 2024-10-23 | 42,600.00 | 42,650.00 | 42,050.00 | 42,200.00 | 37,771.33 | 89,803 |
| 2024-10-22 | 41,700.00 | 42,850.00 | 41,250.00 | 42,450.00 | 37,995.09 | 265,402 |
| 2024-10-21 | 41,700.00 | 42,300.00 | 41,700.00 | 41,700.00 | 37,323.80 | 91,911 |
| 2024-10-18 | 41,850.00 | 41,950.00 | 41,550.00 | 41,650.00 | 37,279.05 | 121,996 |
| 2024-10-17 | 41,750.00 | 41,950.00 | 41,550.00 | 41,650.00 | 37,279.05 | 129,387 |
| 2024-10-16 | 41,900.00 | 42,300.00 | 41,500.00 | 41,600.00 | 37,234.29 | 381,619 |
| 2024-10-15 | 42,300.00 | 42,400.00 | 41,950.00 | 42,100.00 | 37,681.82 | 127,533 |
| 2024-10-14 | 41,950.00 | 42,550.00 | 41,800.00 | 42,400.00 | 37,950.34 | 112,546 |
| 2024-10-11 | 41,900.00 | 42,750.00 | 41,850.00 | 42,150.00 | 37,726.57 | 138,312 |
| 2024-10-10 | 42,800.00 | 42,800.00 | 41,600.00 | 41,600.00 | 37,234.29 | 287,879 |
| 2024-10-08 | 43,200.00 | 43,200.00 | 42,450.00 | 42,550.00 | 38,084.60 | 137,565 |
| 2024-10-07 | 43,100.00 | 43,300.00 | 42,500.00 | 43,000.00 | 38,487.37 | 134,792 |
| 2024-10-04 | 42,850.00 | 43,300.00 | 42,550.00 | 43,250.00 | 38,711.13 | 140,525 |
| 2024-10-02 | 42,700.00 | 42,750.00 | 42,250.00 | 42,550.00 | 38,084.60 | 124,086 |
| 2024-09-30 | 43,050.00 | 43,600.00 | 42,500.00 | 42,550.00 | 38,084.60 | 169,508 |
| 2024-09-27 | 43,450.00 | 43,450.00 | 42,600.00 | 42,850.00 | 38,353.11 | 250,188 |
| 2024-09-26 | 43,150.00 | 43,400.00 | 42,750.00 | 43,350.00 | 38,800.64 | 293,077 |
| 2024-09-25 | 45,450.00 | 45,700.00 | 42,800.00 | 42,900.00 | 38,397.86 | 343,474 |
| 2024-09-24 | 44,250.00 | 45,150.00 | 44,150.00 | 45,050.00 | 40,322.23 | 111,549 |
| 2024-09-23 | 45,300.00 | 45,300.00 | 43,900.00 | 44,400.00 | 39,740.45 | 179,171 |
| 2024-09-20 | 44,750.00 | 45,550.00 | 44,450.00 | 44,800.00 | 40,098.47 | 239,995 |
| 2024-09-19 | 45,100.00 | 45,250.00 | 44,200.00 | 44,400.00 | 39,740.45 | 138,352 |
| 2024-09-13 | 43,800.00 | 44,700.00 | 43,550.00 | 44,700.00 | 40,008.96 | 131,156 |
| 2024-09-12 | 43,500.00 | 43,600.00 | 42,700.00 | 43,550.00 | 38,979.65 | 180,017 |
| 2024-09-11 | 45,900.00 | 45,900.00 | 43,100.00 | 43,150.00 | 38,621.63 | 299,862 |
| 2024-09-10 | 45,850.00 | 46,700.00 | 45,400.00 | 45,800.00 | 40,993.52 | 77,800 |
| 2024-09-09 | 45,550.00 | 46,100.00 | 45,200.00 | 45,650.00 | 40,859.27 | 91,374 |
| 2024-09-06 | 48,000.00 | 48,000.00 | 46,150.00 | 46,650.00 | 41,754.32 | 70,417 |
| 2024-09-05 | 46,100.00 | 48,300.00 | 46,050.00 | 47,450.00 | 42,470.37 | 209,119 |
| 2024-09-04 | 46,650.00 | 46,900.00 | 45,350.00 | 46,050.00 | 41,217.29 | 184,470 |
| 2024-09-03 | 45,250.00 | 47,900.00 | 44,900.00 | 47,450.00 | 42,470.37 | 207,668 |
| 2024-09-02 | 45,150.00 | 45,500.00 | 44,350.00 | 45,050.00 | 40,322.23 | 108,796 |
| 2024-08-30 | 46,600.00 | 46,600.00 | 45,150.00 | 45,150.00 | 40,411.74 | 193,747 |
| 2024-08-29 | 46,550.00 | 46,550.00 | 45,650.00 | 46,150.00 | 41,306.79 | 77,676 |
| 2024-08-28 | 47,000.00 | 47,000.00 | 46,050.00 | 46,200.00 | 41,351.55 | 64,125 |
| 2024-08-27 | 46,500.00 | 47,100.00 | 45,900.00 | 47,000.00 | 42,067.59 | 119,995 |
| 2024-08-26 | 45,800.00 | 46,350.00 | 45,800.00 | 46,100.00 | 41,262.04 | 59,380 |
| 2024-08-23 | 45,900.00 | 46,250.00 | 45,350.00 | 45,700.00 | 40,904.02 | 89,860 |
| 2024-08-22 | 45,450.00 | 46,400.00 | 45,300.00 | 45,650.00 | 40,859.27 | 79,884 |
| 2024-08-21 | 44,650.00 | 45,750.00 | 44,550.00 | 45,450.00 | 40,680.26 | 88,068 |
| 2024-08-20 | 45,150.00 | 45,350.00 | 44,300.00 | 44,600.00 | 39,919.46 | 97,243 |
| 2024-08-19 | 45,650.00 | 45,800.00 | 44,800.00 | 45,000.00 | 40,277.48 | 54,291 |
| 2024-08-16 | 45,700.00 | 45,900.00 | 45,200.00 | 45,350.00 | 40,590.75 | 121,068 |
| 2024-08-14 | 45,800.00 | 45,800.00 | 44,850.00 | 45,250.00 | 40,501.24 | 93,678 |
| 2024-08-13 | 44,250.00 | 45,700.00 | 44,250.00 | 45,200.00 | 40,456.49 | 145,215 |
| 2024-08-12 | 43,750.00 | 44,400.00 | 43,600.00 | 44,400.00 | 39,740.45 | 105,548 |
| 2024-08-09 | 44,350.00 | 44,550.00 | 43,600.00 | 43,600.00 | 39,024.40 | 145,457 |
| 2024-08-08 | 44,100.00 | 44,800.00 | 43,200.00 | 44,050.00 | 39,427.18 | 188,967 |
| 2024-08-07 | 44,000.00 | 45,750.00 | 43,900.00 | 44,850.00 | 40,143.22 | 121,055 |
| 2024-08-06 | 45,150.00 | 45,700.00 | 44,100.00 | 44,300.00 | 39,650.94 | 130,584 |
| 2024-08-05 | 46,600.00 | 46,600.00 | 43,500.00 | 44,050.00 | 39,427.18 | 249,703 |
| 2024-08-02 | 48,300.00 | 48,700.00 | 47,250.00 | 47,500.00 | 42,515.12 | 106,606 |
| 2024-08-01 | 48,500.00 | 48,950.00 | 48,200.00 | 48,750.00 | 43,633.94 | 104,741 |
| 2024-07-31 | 48,400.00 | 49,100.00 | 47,950.00 | 48,900.00 | 43,768.20 | 113,387 |
| 2024-07-30 | 48,000.00 | 48,750.00 | 47,600.00 | 47,950.00 | 42,917.89 | 98,193 |
| 2024-07-29 | 48,200.00 | 49,150.00 | 47,800.00 | 48,450.00 | 43,365.42 | 219,845 |
| 2024-07-26 | 46,900.00 | 48,150.00 | 46,600.00 | 47,450.00 | 42,470.37 | 133,266 |
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.