GS Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	34,150.00	34,500.00	34,050.00	34,300.00	26,202.03	3,053
2022-02-16	34,100.00	34,200.00	33,900.00	34,150.00	26,087.44	2,137
2022-02-15	34,150.00	34,200.00	33,800.00	34,000.00	25,972.86	2,523
2022-02-14	34,300.00	34,500.00	34,000.00	34,150.00	26,087.44	2,946
2022-02-11	34,300.00	34,650.00	34,050.00	34,300.00	26,202.03	5,292
2022-02-10	34,000.00	34,250.00	33,900.00	34,150.00	26,087.44	2,881
2022-02-09	33,850.00	34,300.00	33,850.00	34,000.00	25,972.86	2,016
2022-02-08	33,800.00	33,950.00	33,700.00	33,850.00	25,858.27	1,958
2022-02-07	33,800.00	33,950.00	33,700.00	33,850.00	25,858.27	1,376
2022-02-04	33,500.00	33,900.00	33,500.00	33,850.00	25,858.27	5,467
2022-02-03	33,650.00	33,650.00	33,400.00	33,500.00	25,590.90	2,800
2022-01-28	32,950.00	33,200.00	32,650.00	33,000.00	25,208.95	3,074
2022-01-27	32,850.00	33,300.00	32,500.00	32,700.00	24,979.78	5,292
2022-01-26	32,950.00	33,650.00	32,950.00	33,100.00	25,285.34	1,300
2022-01-25	33,350.00	33,600.00	32,650.00	32,950.00	25,170.75	6,694
2022-01-24	33,500.00	33,850.00	33,050.00	33,350.00	25,476.32	5,189
2022-01-21	33,750.00	34,050.00	33,500.00	33,700.00	25,743.68	2,222
2022-01-20	33,950.00	34,050.00	33,700.00	33,700.00	25,743.68	2,843
2022-01-19	33,950.00	34,100.00	33,550.00	33,900.00	25,896.46	4,179
2022-01-18	34,200.00	34,200.00	33,700.00	33,850.00	25,858.27	2,250
2022-01-17	34,200.00	34,200.00	33,850.00	34,000.00	25,972.86	2,744
2022-01-14	34,150.00	34,200.00	34,000.00	34,150.00	26,087.44	2,603
2022-01-13	34,250.00	34,300.00	34,150.00	34,250.00	26,163.83	2,758
2022-01-12	34,350.00	34,350.00	34,100.00	34,200.00	26,125.64	4,423
2022-01-11	34,650.00	34,650.00	34,000.00	34,200.00	26,125.64	6,332
2022-01-10	34,550.00	34,550.00	34,300.00	34,500.00	26,354.81	1,708
2022-01-07	34,600.00	34,650.00	34,300.00	34,550.00	26,393.00	1,483
2022-01-06	34,500.00	34,600.00	34,300.00	34,450.00	26,316.61	2,757
2022-01-05	34,800.00	34,950.00	34,500.00	34,500.00	26,354.81	3,114
2022-01-04	34,950.00	35,050.00	34,750.00	34,850.00	26,622.18	2,636
2022-01-03	34,750.00	35,250.00	34,750.00	34,950.00	26,698.57	3,187
2021-12-30	35,100.00	35,250.00	34,900.00	35,000.00	26,736.76	2,902
2021-12-29	35,000.00	35,500.00	34,900.00	35,100.00	26,813.15	13,235
2021-12-28	36,750.00	36,900.00	36,600.00	36,850.00	26,583.98	19,941
2021-12-27	36,650.00	36,750.00	36,600.00	36,700.00	26,475.77	8,749
2021-12-24	36,650.00	36,750.00	36,500.00	36,650.00	26,439.70	5,667
2021-12-23	36,500.00	36,550.00	36,350.00	36,550.00	26,367.56	5,357
2021-12-22	36,500.00	36,550.00	36,300.00	36,500.00	26,331.49	3,834
2021-12-21	36,350.00	36,500.00	36,300.00	36,500.00	26,331.49	2,838
2021-12-20	36,450.00	36,650.00	36,350.00	36,350.00	26,223.28	4,397
2021-12-17	36,350.00	36,500.00	36,350.00	36,450.00	26,295.42	2,419
2021-12-16	36,450.00	36,450.00	36,300.00	36,400.00	26,259.35	3,754
2021-12-15	36,350.00	36,400.00	36,200.00	36,400.00	26,259.35	1,800
2021-12-14	36,450.00	36,450.00	36,250.00	36,400.00	26,259.35	4,377
2021-12-13	36,450.00	36,600.00	36,400.00	36,500.00	26,331.49	4,016
2021-12-10	36,350.00	36,450.00	36,100.00	36,400.00	26,259.35	1,912
2021-12-09	36,300.00	36,300.00	36,100.00	36,300.00	26,187.21	1,576
2021-12-08	36,300.00	36,400.00	36,050.00	36,150.00	26,078.99	2,310
2021-12-07	36,050.00	36,450.00	36,050.00	36,200.00	26,115.06	1,593
2021-12-06	35,700.00	36,050.00	35,400.00	36,050.00	26,006.85	1,585
2021-12-03	35,450.00	37,150.00	35,250.00	35,650.00	25,718.29	2,342
2021-12-02	34,850.00	35,500.00	34,500.00	35,450.00	25,574.01	3,642
2021-12-01	34,550.00	35,000.00	34,200.00	35,000.00	25,249.37	4,065
2021-11-30	35,100.00	35,250.00	34,250.00	34,250.00	24,708.31	11,450
2021-11-29	35,400.00	35,450.00	34,850.00	35,050.00	25,285.44	15,624
2021-11-26	36,600.00	36,600.00	35,900.00	35,950.00	25,934.71	6,870
2021-11-25	36,550.00	36,650.00	36,350.00	36,350.00	26,223.28	958
2021-11-24	36,650.00	36,800.00	36,400.00	36,550.00	26,367.56	2,726
2021-11-23	36,600.00	36,650.00	36,500.00	36,550.00	26,367.56	1,696
2021-11-22	36,600.00	37,250.00	36,050.00	36,550.00	26,367.56	6,706

← NewerPage 20 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.