GS P&L CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 42,650.00 | 42,800.00 | 41,050.00 | 41,200.00 | 40,858.29 | 168,914 |
| 2025-07-23 | 44,350.00 | 44,450.00 | 41,000.00 | 42,550.00 | 42,197.10 | 243,124 |
| 2025-07-22 | 43,500.00 | 46,500.00 | 43,500.00 | 44,050.00 | 43,684.66 | 531,798 |
| 2025-07-21 | 42,850.00 | 44,150.00 | 42,350.00 | 42,450.00 | 42,097.93 | 149,095 |
| 2025-07-18 | 42,100.00 | 44,900.00 | 41,550.00 | 43,500.00 | 43,139.22 | 211,428 |
| 2025-07-17 | 42,350.00 | 43,850.00 | 41,500.00 | 42,200.00 | 41,850.00 | 154,928 |
| 2025-07-16 | 43,850.00 | 45,050.00 | 41,400.00 | 42,400.00 | 42,048.34 | 231,374 |
| 2025-07-15 | 44,600.00 | 46,350.00 | 43,450.00 | 43,800.00 | 43,436.73 | 111,557 |
| 2025-07-14 | 43,400.00 | 46,500.00 | 43,200.00 | 44,750.00 | 44,378.85 | 290,889 |
| 2025-07-11 | 42,950.00 | 44,450.00 | 42,150.00 | 42,650.00 | 42,296.27 | 221,627 |
| 2025-07-10 | 41,400.00 | 44,550.00 | 41,050.00 | 42,800.00 | 42,445.02 | 362,423 |
| 2025-07-09 | 41,200.00 | 43,150.00 | 39,900.00 | 41,450.00 | 41,106.22 | 276,734 |
| 2025-07-08 | 39,100.00 | 41,200.00 | 38,400.00 | 40,950.00 | 40,610.37 | 244,002 |
| 2025-07-07 | 34,600.00 | 40,400.00 | 34,350.00 | 39,600.00 | 39,271.56 | 377,029 |
| 2025-07-04 | 36,700.00 | 38,500.00 | 35,100.00 | 35,100.00 | 34,808.89 | 148,671 |
| 2025-07-03 | 36,200.00 | 38,250.00 | 36,100.00 | 37,350.00 | 37,040.23 | 304,913 |
| 2025-07-02 | 36,250.00 | 36,250.00 | 34,450.00 | 35,500.00 | 35,205.57 | 125,499 |
| 2025-07-01 | 36,200.00 | 37,300.00 | 35,900.00 | 36,050.00 | 35,751.01 | 143,380 |
| 2025-06-30 | 35,800.00 | 37,150.00 | 35,350.00 | 36,050.00 | 35,751.01 | 160,511 |
| 2025-06-27 | 35,200.00 | 36,800.00 | 35,000.00 | 36,350.00 | 36,048.52 | 105,193 |
| 2025-06-26 | 36,000.00 | 36,200.00 | 34,650.00 | 35,700.00 | 35,403.91 | 226,255 |
| 2025-06-25 | 36,000.00 | 37,400.00 | 35,200.00 | 35,550.00 | 35,255.15 | 203,486 |
| 2025-06-24 | 37,750.00 | 37,750.00 | 35,850.00 | 36,400.00 | 36,098.10 | 224,695 |
| 2025-06-23 | 35,100.00 | 37,700.00 | 35,100.00 | 37,500.00 | 37,188.98 | 307,233 |
| 2025-06-20 | 34,650.00 | 36,800.00 | 34,050.00 | 35,250.00 | 34,957.64 | 501,186 |
| 2025-06-19 | 32,600.00 | 35,450.00 | 32,600.00 | 35,150.00 | 34,858.47 | 464,777 |
| 2025-06-18 | 32,200.00 | 34,550.00 | 31,900.00 | 32,550.00 | 32,280.04 | 276,264 |
| 2025-06-17 | 33,950.00 | 34,850.00 | 31,750.00 | 32,600.00 | 32,329.62 | 253,019 |
| 2025-06-16 | 32,250.00 | 35,900.00 | 32,250.00 | 33,850.00 | 33,569.25 | 506,576 |
| 2025-06-13 | 33,450.00 | 33,450.00 | 30,950.00 | 31,800.00 | 31,536.26 | 374,510 |
| 2025-06-12 | 33,000.00 | 34,800.00 | 32,200.00 | 33,300.00 | 33,023.82 | 262,242 |
| 2025-06-11 | 34,150.00 | 34,600.00 | 32,800.00 | 33,350.00 | 33,073.40 | 135,895 |
| 2025-06-10 | 33,650.00 | 34,400.00 | 32,600.00 | 34,000.00 | 33,718.01 | 192,935 |
| 2025-06-09 | 31,550.00 | 34,650.00 | 31,550.00 | 33,600.00 | 33,321.33 | 342,714 |
| 2025-06-05 | 32,500.00 | 32,550.00 | 30,950.00 | 32,350.00 | 32,081.69 | 321,058 |
| 2025-06-04 | 32,500.00 | 34,250.00 | 32,050.00 | 32,800.00 | 32,527.96 | 322,506 |
| 2025-06-02 | 30,800.00 | 32,650.00 | 30,400.00 | 32,500.00 | 32,230.45 | 371,399 |
| 2025-05-30 | 30,850.00 | 31,900.00 | 30,200.00 | 30,300.00 | 30,048.70 | 282,376 |
| 2025-05-29 | 29,800.00 | 30,900.00 | 28,650.00 | 30,300.00 | 30,048.70 | 243,322 |
| 2025-05-28 | 30,300.00 | 31,400.00 | 29,300.00 | 29,800.00 | 29,552.84 | 352,778 |
| 2025-05-27 | 28,850.00 | 32,200.00 | 28,600.00 | 30,600.00 | 30,346.21 | 1,037,636 |
| 2025-05-26 | 27,850.00 | 28,500.00 | 27,250.00 | 28,300.00 | 28,065.28 | 273,237 |
| 2025-05-23 | 28,350.00 | 29,100.00 | 27,750.00 | 28,350.00 | 28,114.87 | 105,875 |
| 2025-05-22 | 27,500.00 | 29,350.00 | 27,300.00 | 28,300.00 | 28,065.28 | 406,481 |
| 2025-05-21 | 26,100.00 | 28,450.00 | 26,100.00 | 27,200.00 | 26,974.41 | 466,651 |
| 2025-05-20 | 22,300.00 | 26,550.00 | 21,650.00 | 25,900.00 | 25,685.19 | 736,318 |
| 2025-05-19 | 22,200.00 | 22,350.00 | 21,500.00 | 22,300.00 | 22,115.05 | 76,840 |
| 2025-05-16 | 22,750.00 | 22,750.00 | 21,950.00 | 22,200.00 | 22,015.88 | 97,630 |
| 2025-05-15 | 23,200.00 | 23,200.00 | 22,250.00 | 22,800.00 | 22,610.90 | 183,855 |
| 2025-05-14 | 23,050.00 | 23,650.00 | 22,600.00 | 23,200.00 | 23,007.58 | 112,887 |
| 2025-05-13 | 22,850.00 | 23,500.00 | 22,800.00 | 23,050.00 | 22,858.83 | 134,775 |
| 2025-05-12 | 21,000.00 | 24,000.00 | 21,000.00 | 22,850.00 | 22,660.49 | 302,432 |
| 2025-05-09 | 20,500.00 | 23,150.00 | 20,000.00 | 21,400.00 | 21,222.51 | 304,624 |
| 2025-05-08 | 20,300.00 | 20,750.00 | 19,800.00 | 20,500.00 | 20,329.98 | 34,534 |
| 2025-05-07 | 20,550.00 | 20,700.00 | 20,050.00 | 20,100.00 | 19,933.29 | 34,650 |
| 2025-05-02 | 21,100.00 | 21,300.00 | 20,100.00 | 20,200.00 | 20,032.46 | 33,190 |
| 2025-04-30 | 20,700.00 | 21,400.00 | 20,650.00 | 21,100.00 | 20,925.00 | 37,454 |
| 2025-04-29 | 20,300.00 | 21,450.00 | 20,200.00 | 20,900.00 | 20,726.66 | 82,021 |
| 2025-04-28 | 20,000.00 | 20,700.00 | 19,910.00 | 20,300.00 | 20,131.64 | 39,508 |
| 2025-04-25 | 19,970.00 | 20,450.00 | 19,920.00 | 20,150.00 | 19,982.88 | 37,117 |
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.