GS P&L CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 20,000.00 | 20,550.00 | 19,880.00 | 19,970.00 | 19,804.37 | 26,518 |
| 2025-04-23 | 20,600.00 | 20,600.00 | 19,840.00 | 20,000.00 | 19,834.12 | 47,864 |
| 2025-04-22 | 20,350.00 | 20,700.00 | 20,000.00 | 20,650.00 | 20,478.73 | 51,992 |
| 2025-04-21 | 19,280.00 | 20,350.00 | 19,230.00 | 20,350.00 | 20,181.22 | 71,342 |
| 2025-04-18 | 19,320.00 | 19,950.00 | 19,240.00 | 19,260.00 | 19,100.26 | 28,404 |
| 2025-04-17 | 19,000.00 | 19,600.00 | 18,200.00 | 19,300.00 | 19,139.93 | 34,917 |
| 2025-04-16 | 19,090.00 | 19,630.00 | 18,810.00 | 18,810.00 | 18,653.99 | 27,683 |
| 2025-04-15 | 17,590.00 | 19,500.00 | 17,590.00 | 19,090.00 | 18,931.67 | 94,795 |
| 2025-04-14 | 17,600.00 | 17,790.00 | 17,500.00 | 17,600.00 | 17,454.03 | 27,118 |
| 2025-04-11 | 17,260.00 | 17,530.00 | 17,000.00 | 17,530.00 | 17,384.61 | 20,354 |
| 2025-04-10 | 17,110.00 | 17,300.00 | 16,700.00 | 17,270.00 | 17,126.77 | 29,369 |
| 2025-04-09 | 16,970.00 | 17,090.00 | 16,510.00 | 16,590.00 | 16,452.41 | 44,807 |
| 2025-04-08 | 17,490.00 | 17,490.00 | 16,960.00 | 17,100.00 | 16,958.18 | 24,903 |
| 2025-04-07 | 18,200.00 | 18,230.00 | 16,910.00 | 17,270.00 | 17,126.77 | 57,580 |
| 2025-04-04 | 17,040.00 | 18,350.00 | 16,840.00 | 18,300.00 | 18,148.22 | 64,631 |
| 2025-04-03 | 17,800.00 | 17,800.00 | 17,040.00 | 17,050.00 | 16,908.59 | 42,978 |
| 2025-04-02 | 18,090.00 | 18,090.00 | 17,300.00 | 17,750.00 | 17,602.78 | 45,497 |
| 2025-04-01 | 17,680.00 | 17,890.00 | 17,300.00 | 17,880.00 | 17,731.71 | 20,263 |
| 2025-03-31 | 17,740.00 | 17,740.00 | 17,070.00 | 17,260.00 | 17,116.85 | 36,883 |
| 2025-03-28 | 18,520.00 | 18,520.00 | 17,720.00 | 17,780.00 | 17,632.54 | 36,607 |
| 2025-03-27 | 18,820.00 | 18,820.00 | 18,250.00 | 18,250.00 | 18,098.64 | 38,077 |
| 2025-03-26 | 18,990.00 | 18,990.00 | 18,740.00 | 18,770.00 | 18,614.32 | 9,897 |
| 2025-03-25 | 19,050.00 | 19,060.00 | 18,790.00 | 18,800.00 | 18,644.08 | 14,168 |
| 2025-03-24 | 18,750.00 | 19,050.00 | 18,690.00 | 18,860.00 | 18,703.58 | 16,605 |
| 2025-03-21 | 19,580.00 | 19,660.00 | 18,720.00 | 18,760.00 | 18,604.41 | 110,097 |
| 2025-03-20 | 19,540.00 | 19,700.00 | 19,400.00 | 19,560.00 | 19,397.77 | 30,672 |
| 2025-03-19 | 19,380.00 | 19,580.00 | 19,100.00 | 19,460.00 | 19,298.60 | 31,690 |
| 2025-03-18 | 19,310.00 | 19,480.00 | 19,090.00 | 19,220.00 | 19,060.59 | 39,080 |
| 2025-03-17 | 19,320.00 | 19,330.00 | 18,950.00 | 19,190.00 | 19,030.84 | 23,246 |
| 2025-03-14 | 19,020.00 | 19,110.00 | 18,850.00 | 19,070.00 | 18,911.84 | 40,181 |
| 2025-03-13 | 19,480.00 | 19,490.00 | 18,900.00 | 18,970.00 | 18,812.67 | 71,580 |
| 2025-03-12 | 19,430.00 | 19,480.00 | 19,000.00 | 19,420.00 | 19,258.93 | 77,257 |
| 2025-03-11 | 19,700.00 | 19,990.00 | 19,200.00 | 19,330.00 | 19,169.68 | 61,917 |
| 2025-03-10 | 20,100.00 | 20,250.00 | 19,780.00 | 20,000.00 | 19,834.12 | 45,494 |
| 2025-03-07 | 19,900.00 | 20,550.00 | 19,870.00 | 20,000.00 | 19,834.12 | 34,590 |
| 2025-03-06 | 20,500.00 | 20,800.00 | 19,770.00 | 19,900.00 | 19,734.95 | 84,147 |
| 2025-03-05 | 20,050.00 | 20,800.00 | 20,050.00 | 20,550.00 | 20,379.56 | 23,293 |
| 2025-03-04 | 21,350.00 | 21,350.00 | 20,100.00 | 20,100.00 | 19,933.29 | 45,214 |
| 2025-02-28 | 22,200.00 | 22,400.00 | 21,350.00 | 21,350.00 | 21,172.93 | 51,871 |
| 2025-02-27 | 22,750.00 | 22,900.00 | 21,750.00 | 22,400.00 | 22,214.22 | 22,185 |
| 2025-02-26 | 22,600.00 | 22,900.00 | 22,500.00 | 22,750.00 | 22,561.32 | 26,009 |
| 2025-02-25 | 22,250.00 | 23,250.00 | 22,250.00 | 22,850.00 | 22,660.49 | 50,003 |
| 2025-02-24 | 22,400.00 | 23,100.00 | 22,200.00 | 22,650.00 | 22,462.14 | 74,885 |
| 2025-02-21 | 21,650.00 | 22,900.00 | 21,650.00 | 22,750.00 | 22,561.32 | 178,414 |
| 2025-02-20 | 20,200.00 | 22,000.00 | 20,150.00 | 21,650.00 | 21,470.44 | 157,386 |
| 2025-02-19 | 20,000.00 | 20,400.00 | 19,920.00 | 20,150.00 | 19,982.88 | 47,104 |
| 2025-02-18 | 20,400.00 | 20,550.00 | 19,970.00 | 20,000.00 | 19,834.12 | 34,766 |
| 2025-02-17 | 19,950.00 | 20,600.00 | 19,950.00 | 20,400.00 | 20,230.81 | 22,704 |
| 2025-02-14 | 20,000.00 | 20,400.00 | 19,880.00 | 19,950.00 | 19,784.54 | 29,175 |
| 2025-02-13 | 20,150.00 | 20,300.00 | 19,710.00 | 19,950.00 | 19,784.54 | 72,131 |
| 2025-02-12 | 20,100.00 | 20,750.00 | 19,980.00 | 20,150.00 | 19,982.88 | 25,051 |
| 2025-02-11 | 20,600.00 | 20,600.00 | 19,980.00 | 20,100.00 | 19,933.29 | 44,751 |
| 2025-02-10 | 20,400.00 | 20,850.00 | 20,100.00 | 20,350.00 | 20,181.22 | 39,376 |
| 2025-02-07 | 20,900.00 | 20,950.00 | 20,150.00 | 20,550.00 | 20,379.56 | 24,771 |
| 2025-02-06 | 20,750.00 | 21,200.00 | 20,550.00 | 20,600.00 | 20,429.15 | 36,516 |
| 2025-02-05 | 20,800.00 | 21,150.00 | 20,150.00 | 21,000.00 | 20,825.83 | 56,343 |
| 2025-02-04 | 19,940.00 | 20,900.00 | 19,610.00 | 20,600.00 | 20,429.15 | 85,226 |
| 2025-02-03 | 19,210.00 | 20,300.00 | 18,560.00 | 19,950.00 | 19,784.54 | 54,628 |
| 2025-01-31 | 19,400.00 | 19,600.00 | 18,810.00 | 19,220.00 | 19,060.59 | 104,077 |
| 2025-01-24 | 19,740.00 | 19,880.00 | 19,230.00 | 19,400.00 | 19,239.10 | 141,453 |
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.