GS P&L CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 40,450.00 | 40,450.00 | 38,300.00 | 38,500.00 | 38,500.00 | 69,878 |
| 2026-07-16 | 40,950.00 | 43,250.00 | 40,400.00 | 40,950.00 | 40,950.00 | 140,988 |
| 2026-07-15 | 43,100.00 | 43,200.00 | 39,400.00 | 40,750.00 | 40,750.00 | 221,162 |
| 2026-07-14 | 43,800.00 | 44,300.00 | 41,500.00 | 42,000.00 | 42,000.00 | 94,355 |
| 2026-07-13 | 42,150.00 | 45,400.00 | 41,450.00 | 43,400.00 | 43,400.00 | 183,061 |
| 2026-07-10 | 40,750.00 | 42,900.00 | 39,500.00 | 41,350.00 | 41,350.00 | 130,644 |
| 2026-07-09 | 41,750.00 | 41,850.00 | 39,400.00 | 40,700.00 | 40,700.00 | 136,739 |
| 2026-07-08 | 43,200.00 | 43,900.00 | 41,950.00 | 42,050.00 | 42,050.00 | 221,078 |
| 2026-07-07 | 39,450.00 | 42,700.00 | 38,600.00 | 41,850.00 | 41,850.00 | 241,620 |
| 2026-07-06 | 38,150.00 | 40,000.00 | 37,400.00 | 39,350.00 | 39,350.00 | 117,925 |
| 2026-07-03 | 38,200.00 | 38,400.00 | 35,250.00 | 37,500.00 | 37,500.00 | 141,528 |
| 2026-07-02 | 39,300.00 | 41,550.00 | 38,200.00 | 38,300.00 | 38,300.00 | 273,317 |
| 2026-07-01 | 37,200.00 | 37,750.00 | 35,800.00 | 37,350.00 | 37,350.00 | 92,120 |
| 2026-06-30 | 38,000.00 | 38,800.00 | 35,450.00 | 36,600.00 | 36,600.00 | 71,281 |
| 2026-06-29 | 33,850.00 | 38,900.00 | 33,850.00 | 38,000.00 | 38,000.00 | 164,469 |
| 2026-06-26 | 34,700.00 | 35,350.00 | 33,300.00 | 33,700.00 | 33,700.00 | 143,588 |
| 2026-06-25 | 35,950.00 | 36,550.00 | 35,000.00 | 35,250.00 | 35,250.00 | 144,350 |
| 2026-06-24 | 34,800.00 | 36,150.00 | 34,650.00 | 35,950.00 | 35,950.00 | 116,694 |
| 2026-06-23 | 39,350.00 | 39,350.00 | 35,350.00 | 35,700.00 | 35,700.00 | 274,903 |
| 2026-06-22 | 40,600.00 | 41,500.00 | 38,950.00 | 39,400.00 | 39,400.00 | 173,311 |
| 2026-06-19 | 43,350.00 | 43,800.00 | 40,350.00 | 41,400.00 | 41,400.00 | 185,246 |
| 2026-06-18 | 46,150.00 | 47,500.00 | 43,300.00 | 43,850.00 | 43,850.00 | 132,491 |
| 2026-06-17 | 48,750.00 | 49,800.00 | 45,750.00 | 46,100.00 | 46,100.00 | 135,422 |
| 2026-06-16 | 47,900.00 | 49,850.00 | 47,250.00 | 48,750.00 | 48,750.00 | 99,618 |
| 2026-06-15 | 48,750.00 | 49,650.00 | 47,200.00 | 48,100.00 | 48,100.00 | 86,962 |
| 2026-06-12 | 50,800.00 | 51,900.00 | 48,050.00 | 48,200.00 | 48,200.00 | 134,709 |
| 2026-06-11 | 49,650.00 | 53,200.00 | 49,250.00 | 50,800.00 | 50,800.00 | 179,203 |
| 2026-06-10 | 46,800.00 | 51,600.00 | 46,550.00 | 49,900.00 | 49,900.00 | 197,095 |
| 2026-06-09 | 44,300.00 | 49,650.00 | 44,300.00 | 47,000.00 | 47,000.00 | 127,608 |
| 2026-06-08 | 44,900.00 | 45,750.00 | 43,650.00 | 44,200.00 | 44,200.00 | 125,215 |
| 2026-06-05 | 46,000.00 | 50,300.00 | 45,400.00 | 48,950.00 | 48,950.00 | 346,033 |
| 2026-06-04 | 43,650.00 | 45,700.00 | 42,550.00 | 44,850.00 | 44,850.00 | 103,891 |
| 2026-06-02 | 43,350.00 | 43,750.00 | 41,500.00 | 43,300.00 | 43,300.00 | 69,762 |
| 2026-06-01 | 42,700.00 | 43,700.00 | 42,250.00 | 43,450.00 | 43,450.00 | 70,254 |
| 2026-05-29 | 45,750.00 | 45,750.00 | 41,600.00 | 43,500.00 | 43,500.00 | 154,859 |
| 2026-05-28 | 44,000.00 | 45,850.00 | 43,100.00 | 44,900.00 | 44,900.00 | 115,703 |
| 2026-05-27 | 43,500.00 | 44,700.00 | 42,300.00 | 43,450.00 | 43,450.00 | 88,591 |
| 2026-05-26 | 46,250.00 | 47,700.00 | 43,600.00 | 44,000.00 | 44,000.00 | 163,234 |
| 2026-05-22 | 47,500.00 | 48,100.00 | 44,200.00 | 45,800.00 | 45,800.00 | 109,870 |
| 2026-05-21 | 48,000.00 | 50,000.00 | 45,450.00 | 46,250.00 | 46,250.00 | 134,944 |
| 2026-05-20 | 48,000.00 | 48,150.00 | 46,000.00 | 46,550.00 | 46,550.00 | 67,625 |
| 2026-05-19 | 48,650.00 | 51,200.00 | 46,850.00 | 48,100.00 | 48,100.00 | 70,246 |
| 2026-05-18 | 52,200.00 | 52,200.00 | 47,600.00 | 48,550.00 | 48,550.00 | 140,780 |
| 2026-05-15 | 54,600.00 | 56,100.00 | 51,300.00 | 52,800.00 | 52,800.00 | 102,350 |
| 2026-05-14 | 48,500.00 | 55,200.00 | 48,100.00 | 54,500.00 | 54,500.00 | 184,353 |
| 2026-05-13 | 47,500.00 | 48,950.00 | 45,850.00 | 48,300.00 | 48,300.00 | 123,599 |
| 2026-05-12 | 50,000.00 | 50,300.00 | 46,700.00 | 47,700.00 | 47,700.00 | 275,565 |
| 2026-05-11 | 54,800.00 | 55,300.00 | 49,700.00 | 50,400.00 | 50,400.00 | 245,177 |
| 2026-05-08 | 56,300.00 | 58,000.00 | 54,500.00 | 54,800.00 | 54,800.00 | 126,982 |
| 2026-05-07 | 56,100.00 | 59,400.00 | 52,200.00 | 57,400.00 | 57,400.00 | 299,576 |
| 2026-05-06 | 54,900.00 | 58,700.00 | 52,500.00 | 54,500.00 | 54,500.00 | 329,082 |
| 2026-05-04 | 57,000.00 | 58,800.00 | 53,900.00 | 55,200.00 | 55,200.00 | 130,864 |
| 2026-04-30 | 57,800.00 | 58,600.00 | 53,300.00 | 55,300.00 | 55,300.00 | 163,710 |
| 2026-04-29 | 57,200.00 | 59,800.00 | 56,800.00 | 59,000.00 | 59,000.00 | 229,892 |
| 2026-04-28 | 56,400.00 | 56,800.00 | 54,500.00 | 55,900.00 | 55,900.00 | 120,215 |
| 2026-04-27 | 54,200.00 | 58,100.00 | 53,300.00 | 56,400.00 | 56,400.00 | 475,487 |
| 2026-04-24 | 48,900.00 | 52,600.00 | 47,500.00 | 51,100.00 | 51,100.00 | 198,694 |
| 2026-04-23 | 49,350.00 | 50,200.00 | 47,550.00 | 48,900.00 | 48,900.00 | 154,985 |
| 2026-04-22 | 47,800.00 | 50,300.00 | 47,700.00 | 48,750.00 | 48,750.00 | 90,704 |
| 2026-04-21 | 50,000.00 | 51,400.00 | 47,000.00 | 48,000.00 | 48,000.00 | 164,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.