GS P&L CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 40,500.00 | 40,900.00 | 38,550.00 | 39,450.00 | 39,450.00 | 220,386 |
| 2026-01-20 | 42,300.00 | 42,300.00 | 40,500.00 | 41,050.00 | 41,050.00 | 300,802 |
| 2026-01-19 | 43,750.00 | 44,050.00 | 42,600.00 | 42,650.00 | 42,650.00 | 63,226 |
| 2026-01-16 | 45,450.00 | 45,850.00 | 42,600.00 | 43,850.00 | 43,850.00 | 171,917 |
| 2026-01-15 | 45,900.00 | 47,300.00 | 43,400.00 | 44,300.00 | 44,300.00 | 222,506 |
| 2026-01-14 | 43,950.00 | 45,900.00 | 43,000.00 | 44,750.00 | 44,750.00 | 118,695 |
| 2026-01-13 | 44,750.00 | 44,750.00 | 42,600.00 | 43,750.00 | 43,750.00 | 182,289 |
| 2026-01-12 | 43,850.00 | 44,950.00 | 42,450.00 | 44,750.00 | 44,750.00 | 121,153 |
| 2026-01-09 | 44,500.00 | 45,300.00 | 43,200.00 | 43,500.00 | 43,500.00 | 79,469 |
| 2026-01-08 | 42,200.00 | 45,350.00 | 41,650.00 | 44,500.00 | 44,500.00 | 237,101 |
| 2026-01-07 | 42,750.00 | 42,750.00 | 40,500.00 | 42,000.00 | 42,000.00 | 222,502 |
| 2026-01-06 | 42,350.00 | 44,100.00 | 41,500.00 | 42,800.00 | 42,800.00 | 108,257 |
| 2026-01-05 | 41,950.00 | 42,650.00 | 40,850.00 | 42,250.00 | 42,250.00 | 142,097 |
| 2026-01-02 | 42,150.00 | 43,500.00 | 40,350.00 | 41,600.00 | 41,600.00 | 122,929 |
| 2025-12-30 | 41,900.00 | 42,250.00 | 41,050.00 | 42,000.00 | 42,000.00 | 139,912 |
| 2025-12-29 | 41,900.00 | 42,250.00 | 41,300.00 | 41,800.00 | 41,800.00 | 124,092 |
| 2025-12-26 | 43,600.00 | 43,600.00 | 42,000.00 | 42,200.00 | 41,850.00 | 47,061 |
| 2025-12-24 | 43,500.00 | 43,650.00 | 42,650.00 | 43,100.00 | 42,742.54 | 67,934 |
| 2025-12-23 | 43,650.00 | 44,950.00 | 43,450.00 | 43,600.00 | 43,238.39 | 77,853 |
| 2025-12-22 | 43,800.00 | 44,400.00 | 42,600.00 | 43,150.00 | 42,792.12 | 134,511 |
| 2025-12-19 | 44,450.00 | 46,300.00 | 43,000.00 | 43,000.00 | 42,643.36 | 116,725 |
| 2025-12-18 | 45,300.00 | 45,300.00 | 44,150.00 | 44,400.00 | 44,031.75 | 38,274 |
| 2025-12-17 | 47,000.00 | 47,000.00 | 44,900.00 | 45,450.00 | 45,073.05 | 86,101 |
| 2025-12-16 | 49,000.00 | 49,000.00 | 46,300.00 | 46,500.00 | 46,114.34 | 87,447 |
| 2025-12-15 | 47,950.00 | 48,750.00 | 46,000.00 | 47,650.00 | 47,254.80 | 112,052 |
| 2025-12-12 | 47,800.00 | 49,350.00 | 47,600.00 | 48,050.00 | 47,651.48 | 98,939 |
| 2025-12-11 | 49,900.00 | 50,300.00 | 46,900.00 | 47,450.00 | 47,056.46 | 257,742 |
| 2025-12-10 | 51,000.00 | 51,500.00 | 49,200.00 | 49,850.00 | 49,436.55 | 175,439 |
| 2025-12-09 | 50,500.00 | 53,000.00 | 50,000.00 | 51,500.00 | 51,072.87 | 161,131 |
| 2025-12-08 | 48,000.00 | 51,200.00 | 48,000.00 | 49,650.00 | 49,238.21 | 185,962 |
| 2025-12-05 | 48,300.00 | 49,700.00 | 47,250.00 | 48,000.00 | 47,601.90 | 146,509 |
| 2025-12-04 | 49,750.00 | 50,200.00 | 47,350.00 | 48,850.00 | 48,444.85 | 165,520 |
| 2025-12-03 | 48,550.00 | 51,500.00 | 48,500.00 | 50,300.00 | 49,882.82 | 180,490 |
| 2025-12-02 | 49,150.00 | 50,000.00 | 47,550.00 | 48,400.00 | 47,998.58 | 123,366 |
| 2025-12-01 | 47,500.00 | 49,450.00 | 46,650.00 | 48,100.00 | 47,701.07 | 237,495 |
| 2025-11-28 | 46,450.00 | 46,950.00 | 44,650.00 | 45,850.00 | 45,469.73 | 182,674 |
| 2025-11-27 | 47,550.00 | 47,600.00 | 45,750.00 | 46,250.00 | 45,866.41 | 213,204 |
| 2025-11-26 | 49,600.00 | 49,800.00 | 46,800.00 | 47,450.00 | 47,056.46 | 357,015 |
| 2025-11-25 | 49,850.00 | 51,300.00 | 48,200.00 | 50,200.00 | 49,783.65 | 367,771 |
| 2025-11-24 | 54,100.00 | 56,700.00 | 51,900.00 | 52,100.00 | 51,667.89 | 285,250 |
| 2025-11-21 | 53,300.00 | 56,500.00 | 51,700.00 | 53,500.00 | 53,056.28 | 404,823 |
| 2025-11-20 | 46,800.00 | 54,700.00 | 46,000.00 | 53,600.00 | 53,155.45 | 562,273 |
| 2025-11-19 | 48,700.00 | 49,750.00 | 46,900.00 | 47,500.00 | 47,106.04 | 277,443 |
| 2025-11-18 | 45,150.00 | 50,300.00 | 44,500.00 | 48,850.00 | 48,444.85 | 509,418 |
| 2025-11-17 | 42,700.00 | 45,850.00 | 42,100.00 | 44,150.00 | 43,783.83 | 426,954 |
| 2025-11-14 | 39,250.00 | 42,700.00 | 39,000.00 | 40,200.00 | 39,866.59 | 197,371 |
| 2025-11-13 | 38,600.00 | 41,950.00 | 38,300.00 | 40,100.00 | 39,767.42 | 207,376 |
| 2025-11-12 | 39,400.00 | 39,400.00 | 38,100.00 | 38,450.00 | 38,131.10 | 80,454 |
| 2025-11-11 | 40,450.00 | 40,450.00 | 37,600.00 | 38,400.00 | 38,081.52 | 361,459 |
| 2025-11-10 | 40,700.00 | 41,250.00 | 39,850.00 | 40,350.00 | 40,015.34 | 134,395 |
| 2025-11-07 | 38,250.00 | 41,200.00 | 37,500.00 | 40,650.00 | 40,312.86 | 292,249 |
| 2025-11-06 | 39,750.00 | 40,200.00 | 37,600.00 | 38,600.00 | 38,279.86 | 226,161 |
| 2025-11-05 | 42,050.00 | 42,050.00 | 38,600.00 | 38,950.00 | 38,626.96 | 254,982 |
| 2025-11-04 | 38,350.00 | 43,350.00 | 38,350.00 | 42,700.00 | 42,345.85 | 588,799 |
| 2025-11-03 | 38,900.00 | 39,950.00 | 37,350.00 | 38,200.00 | 37,883.18 | 211,642 |
| 2025-10-31 | 38,350.00 | 39,550.00 | 38,050.00 | 38,350.00 | 38,031.93 | 99,655 |
| 2025-10-30 | 38,250.00 | 38,650.00 | 37,650.00 | 38,350.00 | 38,031.93 | 118,202 |
| 2025-10-29 | 40,700.00 | 41,000.00 | 38,100.00 | 38,400.00 | 38,081.52 | 194,536 |
| 2025-10-28 | 39,550.00 | 41,350.00 | 39,000.00 | 40,400.00 | 40,064.93 | 180,617 |
| 2025-10-27 | 39,100.00 | 39,950.00 | 38,400.00 | 39,250.00 | 38,924.47 | 197,599 |
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.