GS Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	34,900.00	35,500.00	34,850.00	35,400.00	27,042.33	6,222
2022-08-10	34,500.00	34,900.00	33,200.00	34,800.00	26,583.98	5,105
2022-08-09	34,700.00	34,700.00	34,100.00	34,300.00	26,202.03	1,466
2022-08-08	34,100.00	34,200.00	34,100.00	34,200.00	26,125.64	1,342
2022-08-05	34,750.00	34,750.00	33,750.00	34,100.00	26,049.25	13,295
2022-08-04	34,700.00	34,700.00	34,000.00	34,300.00	26,202.03	1,871
2022-08-03	34,700.00	34,750.00	34,700.00	34,700.00	26,507.59	1,011
2022-08-02	35,050.00	35,050.00	34,350.00	34,700.00	26,507.59	1,179
2022-08-01	34,500.00	34,850.00	34,500.00	34,600.00	26,431.20	1,490
2022-07-29	34,500.00	34,700.00	34,300.00	34,500.00	26,354.81	1,489
2022-07-28	34,350.00	34,500.00	34,150.00	34,300.00	26,202.03	1,004
2022-07-27	34,400.00	34,450.00	34,050.00	34,150.00	26,087.44	2,279
2022-07-26	34,500.00	34,550.00	34,050.00	34,150.00	26,087.44	1,589
2022-07-25	34,800.00	34,800.00	33,950.00	34,300.00	26,202.03	12,179
2022-07-22	34,900.00	34,900.00	34,550.00	34,800.00	26,583.98	354
2022-07-21	34,700.00	35,150.00	34,500.00	34,900.00	26,660.37	604
2022-07-20	34,900.00	35,100.00	34,500.00	34,750.00	26,545.79	634
2022-07-19	34,700.00	34,700.00	34,400.00	34,600.00	26,431.20	574
2022-07-18	34,400.00	34,700.00	34,100.00	34,600.00	26,431.20	1,021
2022-07-15	34,500.00	34,500.00	33,800.00	34,250.00	26,163.83	2,174
2022-07-14	34,150.00	34,600.00	34,000.00	34,500.00	26,354.81	1,023
2022-07-13	33,950.00	34,500.00	33,550.00	34,150.00	26,087.44	3,340
2022-07-12	34,400.00	34,400.00	33,800.00	33,950.00	25,934.66	1,911
2022-07-11	34,400.00	34,550.00	33,900.00	34,350.00	26,240.22	1,430
2022-07-08	34,800.00	34,800.00	34,300.00	34,550.00	26,393.00	1,582
2022-07-07	34,100.00	34,500.00	33,950.00	34,450.00	26,316.61	2,666
2022-07-06	35,000.00	35,100.00	33,950.00	34,100.00	26,049.25	4,906
2022-07-05	35,000.00	35,200.00	34,700.00	35,200.00	26,889.54	1,754
2022-07-04	35,300.00	35,550.00	34,600.00	35,250.00	26,927.74	3,170
2022-07-01	35,150.00	36,000.00	35,000.00	35,300.00	26,965.94	4,177
2022-06-30	35,400.00	35,850.00	35,350.00	35,350.00	27,004.13	2,482
2022-06-29	35,700.00	35,900.00	35,200.00	35,750.00	27,309.69	2,851
2022-06-28	35,050.00	35,700.00	34,950.00	35,700.00	27,271.50	3,407
2022-06-27	34,900.00	35,250.00	34,650.00	35,100.00	26,813.15	1,569
2022-06-24	34,050.00	34,800.00	34,050.00	34,650.00	26,469.40	2,653
2022-06-23	35,400.00	35,450.00	34,050.00	34,050.00	26,011.05	7,713
2022-06-22	35,900.00	36,000.00	35,400.00	35,400.00	27,042.33	2,356
2022-06-21	35,600.00	36,000.00	35,450.00	35,950.00	27,462.47	4,045
2022-06-20	36,200.00	36,500.00	35,450.00	35,600.00	27,195.11	7,519
2022-06-17	36,050.00	36,500.00	35,900.00	36,500.00	27,882.62	5,285
2022-06-16	36,550.00	36,900.00	36,550.00	36,750.00	28,073.60	3,715
2022-06-15	36,850.00	37,050.00	36,400.00	36,550.00	27,920.82	7,764
2022-06-14	37,000.00	37,000.00	36,500.00	36,850.00	28,149.99	9,676
2022-06-13	37,400.00	37,900.00	37,050.00	37,100.00	28,340.97	10,758
2022-06-10	37,450.00	37,900.00	37,400.00	37,900.00	28,952.09	3,858
2022-06-09	37,750.00	37,950.00	37,600.00	37,750.00	28,837.51	12,004
2022-06-08	37,400.00	37,750.00	37,200.00	37,650.00	28,761.12	10,135
2022-06-07	37,200.00	37,450.00	37,000.00	37,250.00	28,455.55	12,387
2022-06-03	37,050.00	37,100.00	36,800.00	37,000.00	28,264.58	3,575
2022-06-02	36,750.00	37,050.00	36,750.00	36,850.00	28,149.99	2,892
2022-05-31	36,500.00	36,950.00	36,500.00	36,750.00	28,073.60	8,506
2022-05-30	36,750.00	36,750.00	36,450.00	36,600.00	27,959.01	1,869
2022-05-27	36,450.00	36,750.00	36,300.00	36,550.00	27,920.82	1,569
2022-05-26	36,250.00	36,750.00	36,100.00	36,250.00	27,691.65	2,086
2022-05-25	36,150.00	36,900.00	36,150.00	36,250.00	27,691.65	3,541
2022-05-24	36,650.00	36,950.00	36,000.00	36,300.00	27,729.84	4,948
2022-05-23	37,000.00	37,000.00	36,600.00	36,650.00	27,997.21	1,746
2022-05-20	36,200.00	37,100.00	36,200.00	36,650.00	27,997.21	5,347
2022-05-19	36,050.00	36,650.00	36,050.00	36,650.00	27,997.21	2,180
2022-05-18	37,450.00	37,450.00	36,600.00	36,750.00	28,073.60	2,416

← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	3,050.0000 KRW
2025-02-27	2,750.0000 KRW
2023-12-27	2,550.0000 KRW
2022-12-28	2,550.0000 KRW
2021-12-29	2,050.0000 KRW
2020-12-29	1,950.0000 KRW
2019-12-27	1,950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.