GS P&L CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 40,450.00 | 40,450.00 | 39,000.00 | 39,500.00 | 39,172.39 | 219,900 |
| 2025-10-23 | 40,250.00 | 41,500.00 | 39,950.00 | 40,200.00 | 39,866.59 | 196,892 |
| 2025-10-22 | 40,500.00 | 40,550.00 | 39,550.00 | 40,200.00 | 39,866.59 | 173,094 |
| 2025-10-21 | 41,400.00 | 42,400.00 | 40,100.00 | 40,500.00 | 40,164.10 | 337,344 |
| 2025-10-20 | 40,200.00 | 41,300.00 | 39,400.00 | 40,700.00 | 40,362.44 | 175,966 |
| 2025-10-17 | 40,500.00 | 41,250.00 | 39,250.00 | 39,700.00 | 39,370.73 | 233,821 |
| 2025-10-16 | 44,150.00 | 44,150.00 | 40,100.00 | 40,250.00 | 39,916.17 | 523,577 |
| 2025-10-15 | 41,650.00 | 44,200.00 | 41,650.00 | 44,200.00 | 43,833.41 | 230,736 |
| 2025-10-14 | 44,700.00 | 44,700.00 | 40,750.00 | 41,500.00 | 41,155.81 | 361,529 |
| 2025-10-13 | 43,850.00 | 45,800.00 | 43,500.00 | 44,250.00 | 43,883.00 | 226,998 |
| 2025-10-10 | 46,100.00 | 47,050.00 | 42,600.00 | 44,500.00 | 44,130.92 | 402,315 |
| 2025-10-02 | 48,550.00 | 48,550.00 | 45,500.00 | 46,500.00 | 46,114.34 | 448,909 |
| 2025-10-01 | 49,350.00 | 49,800.00 | 47,250.00 | 48,700.00 | 48,296.09 | 271,117 |
| 2025-09-30 | 50,500.00 | 51,300.00 | 49,050.00 | 49,350.00 | 48,940.70 | 90,997 |
| 2025-09-29 | 52,500.00 | 53,600.00 | 50,100.00 | 50,200.00 | 49,783.65 | 211,904 |
| 2025-09-26 | 50,800.00 | 51,700.00 | 49,350.00 | 50,800.00 | 50,378.67 | 158,366 |
| 2025-09-25 | 54,000.00 | 54,200.00 | 49,950.00 | 50,100.00 | 49,684.48 | 228,280 |
| 2025-09-24 | 55,300.00 | 55,300.00 | 52,500.00 | 53,900.00 | 53,452.96 | 196,989 |
| 2025-09-23 | 55,500.00 | 55,700.00 | 54,000.00 | 55,300.00 | 54,841.35 | 116,995 |
| 2025-09-22 | 55,400.00 | 55,700.00 | 53,600.00 | 54,600.00 | 54,147.16 | 141,271 |
| 2025-09-19 | 57,400.00 | 57,800.00 | 55,900.00 | 56,200.00 | 55,733.89 | 107,594 |
| 2025-09-18 | 56,700.00 | 59,300.00 | 56,100.00 | 57,600.00 | 57,122.27 | 179,996 |
| 2025-09-17 | 54,300.00 | 57,500.00 | 54,300.00 | 56,400.00 | 55,932.23 | 254,356 |
| 2025-09-16 | 52,700.00 | 55,200.00 | 52,300.00 | 55,100.00 | 54,643.01 | 174,165 |
| 2025-09-15 | 52,900.00 | 53,300.00 | 50,800.00 | 53,100.00 | 52,659.60 | 176,629 |
| 2025-09-12 | 53,300.00 | 54,400.00 | 52,100.00 | 53,100.00 | 52,659.60 | 191,689 |
| 2025-09-11 | 53,900.00 | 54,500.00 | 52,800.00 | 54,000.00 | 53,552.13 | 176,318 |
| 2025-09-10 | 56,400.00 | 56,500.00 | 53,600.00 | 53,900.00 | 53,452.96 | 177,182 |
| 2025-09-09 | 54,800.00 | 57,000.00 | 53,500.00 | 56,300.00 | 55,833.06 | 134,294 |
| 2025-09-08 | 55,200.00 | 55,700.00 | 53,700.00 | 54,500.00 | 54,047.99 | 118,331 |
| 2025-09-05 | 55,700.00 | 58,200.00 | 54,200.00 | 55,700.00 | 55,238.03 | 208,103 |
| 2025-09-04 | 50,600.00 | 56,200.00 | 50,500.00 | 56,200.00 | 55,733.89 | 371,704 |
| 2025-09-03 | 48,550.00 | 51,600.00 | 48,550.00 | 50,000.00 | 49,585.31 | 318,737 |
| 2025-09-02 | 48,200.00 | 49,250.00 | 47,050.00 | 47,450.00 | 47,056.46 | 74,462 |
| 2025-09-01 | 49,500.00 | 50,400.00 | 47,700.00 | 47,950.00 | 47,552.31 | 72,161 |
| 2025-08-29 | 47,900.00 | 50,400.00 | 47,500.00 | 48,900.00 | 48,494.43 | 85,990 |
| 2025-08-28 | 48,400.00 | 48,600.00 | 46,400.00 | 48,100.00 | 47,701.07 | 99,263 |
| 2025-08-27 | 49,650.00 | 50,500.00 | 48,300.00 | 48,750.00 | 48,345.68 | 156,717 |
| 2025-08-26 | 46,650.00 | 50,300.00 | 46,650.00 | 49,650.00 | 49,238.21 | 254,836 |
| 2025-08-25 | 48,750.00 | 49,500.00 | 46,100.00 | 46,550.00 | 46,163.92 | 138,665 |
| 2025-08-22 | 47,500.00 | 48,600.00 | 47,050.00 | 47,150.00 | 46,758.95 | 96,860 |
| 2025-08-21 | 47,400.00 | 49,150.00 | 46,600.00 | 47,500.00 | 47,106.04 | 117,751 |
| 2025-08-20 | 44,150.00 | 47,850.00 | 43,050.00 | 47,350.00 | 46,957.29 | 204,589 |
| 2025-08-19 | 47,450.00 | 48,100.00 | 45,300.00 | 45,550.00 | 45,172.22 | 91,668 |
| 2025-08-18 | 46,100.00 | 49,350.00 | 46,100.00 | 47,450.00 | 47,056.46 | 149,089 |
| 2025-08-14 | 45,500.00 | 46,650.00 | 44,950.00 | 46,100.00 | 45,717.65 | 102,669 |
| 2025-08-13 | 46,450.00 | 47,300.00 | 45,050.00 | 45,950.00 | 45,568.90 | 131,874 |
| 2025-08-12 | 47,450.00 | 49,350.00 | 46,550.00 | 46,750.00 | 46,362.26 | 193,685 |
| 2025-08-11 | 48,250.00 | 50,400.00 | 46,050.00 | 47,450.00 | 47,056.46 | 178,584 |
| 2025-08-08 | 49,250.00 | 49,250.00 | 47,000.00 | 47,750.00 | 47,353.97 | 157,609 |
| 2025-08-07 | 46,250.00 | 48,750.00 | 46,000.00 | 48,500.00 | 48,097.75 | 186,603 |
| 2025-08-06 | 43,550.00 | 47,850.00 | 42,050.00 | 46,650.00 | 46,263.09 | 743,205 |
| 2025-08-05 | 38,500.00 | 41,300.00 | 38,050.00 | 40,300.00 | 39,965.76 | 270,658 |
| 2025-08-04 | 34,750.00 | 37,900.00 | 34,350.00 | 37,400.00 | 37,089.81 | 273,068 |
| 2025-08-01 | 37,100.00 | 37,100.00 | 34,550.00 | 34,700.00 | 34,412.20 | 398,428 |
| 2025-07-31 | 38,650.00 | 40,400.00 | 37,800.00 | 38,450.00 | 38,131.10 | 178,035 |
| 2025-07-30 | 37,450.00 | 38,450.00 | 37,050.00 | 37,950.00 | 37,635.25 | 99,601 |
| 2025-07-29 | 37,500.00 | 38,000.00 | 36,400.00 | 36,800.00 | 36,494.79 | 211,160 |
| 2025-07-28 | 38,950.00 | 39,350.00 | 36,950.00 | 37,650.00 | 37,337.74 | 303,731 |
| 2025-07-25 | 42,050.00 | 42,450.00 | 40,050.00 | 40,500.00 | 40,164.10 | 96,790 |
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.