GS Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36,900.00	37,150.00	36,500.00	37,150.00	28,379.16	5,507
2022-05-16	37,250.00	37,400.00	36,600.00	36,700.00	28,035.41	5,124
2022-05-13	37,100.00	37,200.00	36,800.00	37,200.00	28,417.36	6,770
2022-05-12	36,850.00	37,450.00	36,600.00	36,950.00	28,226.38	9,907
2022-05-11	37,650.00	37,900.00	36,600.00	36,800.00	28,111.80	6,281
2022-05-10	37,200.00	38,050.00	36,550.00	37,550.00	28,684.73	14,964
2022-05-09	37,350.00	38,300.00	36,900.00	37,500.00	28,646.53	43,026
2022-05-06	36,700.00	37,400.00	36,650.00	37,200.00	28,417.36	20,110
2022-05-04	36,500.00	36,950.00	36,300.00	36,900.00	28,188.19	12,815
2022-05-03	36,400.00	36,550.00	36,250.00	36,400.00	27,806.23	6,061
2022-05-02	36,000.00	36,400.00	35,950.00	36,400.00	27,806.23	2,498
2022-04-29	36,350.00	36,450.00	35,900.00	36,050.00	27,538.87	2,800
2022-04-28	35,700.00	36,200.00	35,700.00	36,150.00	27,615.26	4,976
2022-04-27	35,850.00	36,000.00	35,550.00	35,900.00	27,424.28	5,535
2022-04-26	35,900.00	36,100.00	35,800.00	36,050.00	27,538.87	2,033
2022-04-25	36,100.00	36,250.00	35,850.00	35,900.00	27,424.28	3,801
2022-04-22	36,400.00	36,400.00	35,950.00	36,200.00	27,653.45	1,628
2022-04-21	36,400.00	36,400.00	36,000.00	36,200.00	27,653.45	2,162
2022-04-20	36,500.00	36,500.00	35,900.00	36,400.00	27,806.23	4,056
2022-04-19	36,300.00	36,350.00	36,100.00	36,350.00	27,768.04	3,976
2022-04-18	36,000.00	36,300.00	35,800.00	36,150.00	27,615.26	4,036
2022-04-15	35,800.00	36,150.00	35,500.00	36,000.00	27,500.67	3,048
2022-04-14	36,150.00	36,450.00	35,750.00	36,150.00	27,615.26	3,315
2022-04-13	35,800.00	36,250.00	35,800.00	36,200.00	27,653.45	2,696
2022-04-12	36,100.00	36,400.00	35,150.00	35,900.00	27,424.28	14,133
2022-04-11	36,300.00	36,950.00	36,000.00	36,200.00	27,653.45	31,176
2022-04-08	35,700.00	36,150.00	35,600.00	36,000.00	27,500.67	2,900
2022-04-07	36,050.00	36,100.00	35,450.00	35,800.00	27,347.89	5,299
2022-04-06	36,150.00	36,400.00	35,950.00	36,100.00	27,577.06	3,233
2022-04-05	36,200.00	36,400.00	36,000.00	36,150.00	27,615.26	3,267
2022-04-04	35,850.00	36,150.00	35,750.00	36,100.00	27,577.06	3,968
2022-04-01	35,500.00	35,900.00	35,200.00	35,850.00	27,386.08	9,191
2022-03-31	35,100.00	35,500.00	35,000.00	35,400.00	27,042.33	5,002
2022-03-30	35,100.00	35,150.00	34,900.00	35,100.00	26,813.15	2,645
2022-03-29	34,800.00	35,300.00	34,800.00	35,100.00	26,813.15	4,112
2022-03-28	34,700.00	35,400.00	34,650.00	35,300.00	26,965.94	4,995
2022-03-25	34,750.00	34,900.00	34,650.00	34,650.00	26,469.40	2,586
2022-03-24	35,150.00	35,150.00	34,750.00	34,850.00	26,622.18	2,494
2022-03-23	34,650.00	34,950.00	34,650.00	34,950.00	26,698.57	2,433
2022-03-22	34,850.00	34,850.00	34,450.00	34,650.00	26,469.40	2,540
2022-03-21	34,600.00	34,750.00	34,500.00	34,600.00	26,431.20	1,112
2022-03-18	34,500.00	34,600.00	34,450.00	34,600.00	26,431.20	967
2022-03-17	34,500.00	34,700.00	34,400.00	34,600.00	26,431.20	2,388
2022-03-16	34,350.00	34,500.00	34,250.00	34,500.00	26,354.81	3,971
2022-03-15	34,600.00	34,600.00	34,300.00	34,350.00	26,240.22	2,592
2022-03-14	34,600.00	34,700.00	34,450.00	34,600.00	26,431.20	1,966
2022-03-11	34,350.00	34,600.00	34,350.00	34,500.00	26,354.81	3,552
2022-03-10	34,500.00	34,600.00	34,400.00	34,450.00	26,316.61	1,839
2022-03-08	34,750.00	34,750.00	34,400.00	34,500.00	26,354.81	1,652
2022-03-07	34,900.00	35,200.00	34,650.00	34,750.00	26,545.79	5,421
2022-03-04	34,800.00	34,950.00	34,650.00	34,900.00	26,660.37	3,174
2022-03-03	34,750.00	34,900.00	34,750.00	34,800.00	26,583.98	3,524
2022-03-02	34,500.00	34,700.00	34,450.00	34,550.00	26,393.00	5,993
2022-02-28	34,500.00	34,500.00	34,200.00	34,300.00	26,202.03	1,319
2022-02-25	34,150.00	34,300.00	34,050.00	34,200.00	26,125.64	2,289
2022-02-24	33,950.00	34,100.00	33,750.00	34,050.00	26,011.05	4,209
2022-02-23	33,950.00	34,200.00	33,850.00	34,050.00	26,011.05	1,169
2022-02-22	34,400.00	34,400.00	33,950.00	34,000.00	25,972.86	4,899
2022-02-21	34,300.00	34,300.00	34,100.00	34,150.00	26,087.44	1,003
2022-02-18	34,000.00	34,400.00	34,000.00	34,300.00	26,202.03	2,514

← NewerPage 19 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.