GS P&L CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 49,050.00 | 50,800.00 | 48,750.00 | 49,400.00 | 49,400.00 | 42,592 |
| 2026-04-17 | 49,700.00 | 50,000.00 | 48,750.00 | 49,050.00 | 49,050.00 | 66,283 |
| 2026-04-16 | 50,400.00 | 51,000.00 | 48,700.00 | 50,000.00 | 50,000.00 | 209,146 |
| 2026-04-15 | 48,300.00 | 51,400.00 | 47,250.00 | 50,500.00 | 50,500.00 | 211,834 |
| 2026-04-14 | 45,800.00 | 48,400.00 | 45,550.00 | 47,700.00 | 47,700.00 | 201,638 |
| 2026-04-13 | 43,700.00 | 45,350.00 | 43,250.00 | 44,850.00 | 44,850.00 | 67,671 |
| 2026-04-10 | 45,000.00 | 46,100.00 | 44,000.00 | 44,750.00 | 44,750.00 | 85,448 |
| 2026-04-09 | 43,050.00 | 44,850.00 | 42,750.00 | 44,800.00 | 44,800.00 | 125,431 |
| 2026-04-08 | 42,550.00 | 44,850.00 | 41,150.00 | 43,650.00 | 43,650.00 | 148,001 |
| 2026-04-07 | 41,300.00 | 42,250.00 | 40,350.00 | 40,800.00 | 40,800.00 | 50,613 |
| 2026-04-06 | 42,000.00 | 42,550.00 | 40,750.00 | 41,150.00 | 41,150.00 | 53,517 |
| 2026-04-03 | 41,600.00 | 41,800.00 | 40,350.00 | 40,600.00 | 40,600.00 | 95,592 |
| 2026-04-02 | 44,550.00 | 44,800.00 | 40,700.00 | 41,000.00 | 41,000.00 | 101,498 |
| 2026-04-01 | 43,150.00 | 44,450.00 | 42,400.00 | 44,400.00 | 44,400.00 | 100,456 |
| 2026-03-31 | 43,200.00 | 43,950.00 | 41,300.00 | 42,200.00 | 42,200.00 | 111,727 |
| 2026-03-30 | 46,650.00 | 46,650.00 | 42,500.00 | 43,550.00 | 43,550.00 | 170,853 |
| 2026-03-27 | 44,450.00 | 48,400.00 | 44,100.00 | 48,000.00 | 48,000.00 | 148,769 |
| 2026-03-26 | 46,250.00 | 46,250.00 | 44,000.00 | 44,450.00 | 44,450.00 | 86,112 |
| 2026-03-25 | 47,550.00 | 48,700.00 | 45,500.00 | 46,300.00 | 46,300.00 | 173,680 |
| 2026-03-24 | 47,450.00 | 47,950.00 | 46,400.00 | 47,150.00 | 47,150.00 | 44,033 |
| 2026-03-23 | 46,650.00 | 47,650.00 | 46,000.00 | 46,500.00 | 46,500.00 | 91,844 |
| 2026-03-20 | 50,600.00 | 52,100.00 | 47,850.00 | 48,200.00 | 48,200.00 | 107,515 |
| 2026-03-19 | 49,450.00 | 51,500.00 | 49,000.00 | 49,750.00 | 49,750.00 | 87,905 |
| 2026-03-18 | 50,600.00 | 53,300.00 | 49,950.00 | 50,400.00 | 50,400.00 | 50,708 |
| 2026-03-17 | 51,200.00 | 52,600.00 | 50,400.00 | 50,400.00 | 50,400.00 | 69,699 |
| 2026-03-16 | 52,000.00 | 53,300.00 | 49,850.00 | 50,200.00 | 50,200.00 | 113,235 |
| 2026-03-13 | 47,450.00 | 52,100.00 | 46,750.00 | 51,100.00 | 51,100.00 | 217,951 |
| 2026-03-12 | 46,150.00 | 48,700.00 | 45,750.00 | 47,900.00 | 47,900.00 | 104,326 |
| 2026-03-11 | 45,350.00 | 47,800.00 | 45,050.00 | 46,250.00 | 46,250.00 | 165,065 |
| 2026-03-10 | 44,300.00 | 46,400.00 | 43,750.00 | 44,500.00 | 44,500.00 | 107,273 |
| 2026-03-09 | 42,550.00 | 43,600.00 | 42,050.00 | 43,100.00 | 43,100.00 | 108,977 |
| 2026-03-06 | 45,300.00 | 48,000.00 | 44,850.00 | 45,950.00 | 45,950.00 | 183,389 |
| 2026-03-05 | 46,700.00 | 48,900.00 | 46,000.00 | 46,650.00 | 46,650.00 | 176,670 |
| 2026-03-04 | 46,500.00 | 49,250.00 | 44,850.00 | 45,300.00 | 45,300.00 | 478,876 |
| 2026-03-03 | 50,000.00 | 51,100.00 | 48,650.00 | 48,700.00 | 48,700.00 | 186,761 |
| 2026-02-27 | 53,500.00 | 53,500.00 | 50,500.00 | 51,300.00 | 51,300.00 | 248,397 |
| 2026-02-26 | 57,000.00 | 57,300.00 | 52,600.00 | 52,900.00 | 52,900.00 | 287,507 |
| 2026-02-25 | 59,500.00 | 59,500.00 | 56,400.00 | 56,800.00 | 56,800.00 | 230,720 |
| 2026-02-24 | 59,800.00 | 60,100.00 | 57,900.00 | 59,100.00 | 59,100.00 | 111,297 |
| 2026-02-23 | 58,900.00 | 61,000.00 | 57,300.00 | 60,200.00 | 60,200.00 | 142,259 |
| 2026-02-20 | 60,200.00 | 60,500.00 | 58,400.00 | 58,700.00 | 58,700.00 | 125,674 |
| 2026-02-19 | 63,300.00 | 63,800.00 | 57,600.00 | 60,200.00 | 60,200.00 | 289,742 |
| 2026-02-13 | 60,900.00 | 67,000.00 | 60,300.00 | 64,600.00 | 64,600.00 | 288,829 |
| 2026-02-12 | 60,800.00 | 62,500.00 | 58,400.00 | 61,400.00 | 61,400.00 | 178,189 |
| 2026-02-11 | 61,200.00 | 61,700.00 | 58,000.00 | 60,500.00 | 60,500.00 | 303,854 |
| 2026-02-10 | 62,000.00 | 62,700.00 | 59,400.00 | 62,000.00 | 62,000.00 | 277,173 |
| 2026-02-09 | 61,500.00 | 62,000.00 | 58,500.00 | 61,200.00 | 61,200.00 | 329,620 |
| 2026-02-06 | 61,200.00 | 63,200.00 | 59,000.00 | 62,000.00 | 62,000.00 | 339,687 |
| 2026-02-05 | 56,800.00 | 63,200.00 | 51,300.00 | 60,800.00 | 60,800.00 | 1,028,306 |
| 2026-02-04 | 54,500.00 | 58,000.00 | 54,400.00 | 55,200.00 | 55,200.00 | 280,747 |
| 2026-02-03 | 52,900.00 | 54,900.00 | 50,900.00 | 53,900.00 | 53,900.00 | 357,353 |
| 2026-02-02 | 51,400.00 | 52,900.00 | 47,700.00 | 49,750.00 | 49,750.00 | 246,846 |
| 2026-01-30 | 49,300.00 | 53,000.00 | 48,200.00 | 51,200.00 | 51,200.00 | 250,054 |
| 2026-01-29 | 44,350.00 | 52,000.00 | 43,700.00 | 48,900.00 | 48,900.00 | 456,965 |
| 2026-01-28 | 43,100.00 | 44,700.00 | 42,850.00 | 44,300.00 | 44,300.00 | 152,040 |
| 2026-01-27 | 43,150.00 | 44,400.00 | 42,500.00 | 42,750.00 | 42,750.00 | 87,842 |
| 2026-01-26 | 42,050.00 | 44,000.00 | 41,550.00 | 43,000.00 | 43,000.00 | 126,994 |
| 2026-01-23 | 42,050.00 | 43,100.00 | 41,600.00 | 42,450.00 | 42,450.00 | 125,319 |
| 2026-01-22 | 39,950.00 | 43,600.00 | 39,950.00 | 42,000.00 | 42,000.00 | 273,969 |
| 2026-01-21 | 40,500.00 | 40,900.00 | 38,550.00 | 39,450.00 | 39,450.00 | 220,386 |
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.