GS P&L CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36,350.00 | 37,150.00 | 36,300.00 | 37,100.00 | 37,100.00 | 14,893 |
| 2026-10-16 | 35,600.00 | 37,650.00 | 34,950.00 | 36,650.00 | 36,650.00 | 38,431 |
| 2026-10-15 | 34,750.00 | 35,500.00 | 34,450.00 | 34,700.00 | 34,700.00 | 31,257 |
| 2026-10-14 | 35,350.00 | 37,250.00 | 35,050.00 | 36,000.00 | 36,000.00 | 48,110 |
| 2026-10-13 | 35,700.00 | 36,250.00 | 34,500.00 | 35,350.00 | 35,350.00 | 41,879 |
| 2026-10-12 | 36,950.00 | 37,500.00 | 36,150.00 | 36,300.00 | 36,300.00 | 36,523 |
| 2026-10-08 | 37,900.00 | 37,900.00 | 36,950.00 | 37,200.00 | 37,200.00 | 31,706 |
| 2026-10-07 | 37,750.00 | 38,600.00 | 37,500.00 | 37,900.00 | 37,900.00 | 49,155 |
| 2026-10-06 | 38,000.00 | 38,900.00 | 37,700.00 | 37,950.00 | 37,950.00 | 18,720 |
| 2026-10-02 | 38,250.00 | 38,250.00 | 37,100.00 | 38,150.00 | 38,150.00 | 67,153 |
| 2026-10-01 | 38,550.00 | 38,850.00 | 37,900.00 | 38,200.00 | 38,200.00 | 61,424 |
| 2026-09-30 | 39,350.00 | 39,450.00 | 38,250.00 | 38,400.00 | 38,400.00 | 31,081 |
| 2026-09-29 | 39,400.00 | 39,850.00 | 38,200.00 | 39,350.00 | 39,350.00 | 31,910 |
| 2026-09-28 | 37,050.00 | 40,350.00 | 37,050.00 | 39,400.00 | 39,400.00 | 81,421 |
| 2026-09-23 | 36,500.00 | 37,200.00 | 35,750.00 | 36,700.00 | 36,700.00 | 56,020 |
| 2026-09-22 | 38,000.00 | 38,000.00 | 35,800.00 | 36,350.00 | 36,350.00 | 147,413 |
| 2026-09-21 | 38,600.00 | 38,950.00 | 37,650.00 | 37,950.00 | 37,950.00 | 41,972 |
| 2026-09-18 | 39,300.00 | 39,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 25,187 |
| 2026-09-17 | 39,600.00 | 40,250.00 | 38,900.00 | 39,150.00 | 39,150.00 | 20,741 |
| 2026-09-16 | 39,950.00 | 40,650.00 | 39,500.00 | 39,750.00 | 39,750.00 | 11,193 |
| 2026-09-15 | 40,500.00 | 40,900.00 | 39,300.00 | 40,050.00 | 40,050.00 | 14,503 |
| 2026-09-14 | 39,500.00 | 41,050.00 | 39,150.00 | 40,500.00 | 40,500.00 | 30,532 |
| 2026-09-11 | 39,250.00 | 40,450.00 | 39,050.00 | 39,800.00 | 39,800.00 | 22,567 |
| 2026-09-10 | 39,700.00 | 40,600.00 | 38,950.00 | 39,650.00 | 39,650.00 | 36,148 |
| 2026-09-09 | 40,400.00 | 40,400.00 | 39,450.00 | 39,550.00 | 39,550.00 | 29,759 |
| 2026-09-08 | 40,600.00 | 41,100.00 | 39,800.00 | 40,300.00 | 40,300.00 | 41,949 |
| 2026-09-07 | 42,700.00 | 42,850.00 | 40,150.00 | 40,550.00 | 40,550.00 | 66,240 |
| 2026-09-04 | 41,600.00 | 43,600.00 | 41,100.00 | 42,800.00 | 42,800.00 | 46,330 |
| 2026-09-03 | 43,900.00 | 43,900.00 | 40,900.00 | 41,400.00 | 41,400.00 | 48,556 |
| 2026-09-02 | 45,300.00 | 45,300.00 | 43,500.00 | 43,550.00 | 43,550.00 | 26,683 |
| 2026-09-01 | 44,100.00 | 45,700.00 | 43,200.00 | 45,300.00 | 45,300.00 | 81,854 |
| 2026-08-31 | 42,700.00 | 44,350.00 | 42,350.00 | 43,850.00 | 43,850.00 | 69,009 |
| 2026-08-28 | 42,500.00 | 43,950.00 | 41,350.00 | 43,250.00 | 43,250.00 | 55,030 |
| 2026-08-27 | 42,200.00 | 44,100.00 | 41,850.00 | 42,400.00 | 42,400.00 | 75,232 |
| 2026-08-26 | 39,900.00 | 42,300.00 | 39,900.00 | 41,750.00 | 41,750.00 | 37,613 |
| 2026-08-25 | 39,100.00 | 39,700.00 | 38,300.00 | 39,600.00 | 39,600.00 | 33,594 |
| 2026-08-24 | 39,950.00 | 40,200.00 | 38,550.00 | 39,050.00 | 39,050.00 | 69,672 |
| 2026-08-21 | 39,950.00 | 40,200.00 | 38,850.00 | 39,800.00 | 39,800.00 | 48,654 |
| 2026-08-20 | 40,650.00 | 41,150.00 | 39,750.00 | 39,950.00 | 39,950.00 | 47,847 |
| 2026-08-19 | 40,400.00 | 41,100.00 | 39,500.00 | 40,650.00 | 40,650.00 | 35,095 |
| 2026-08-18 | 42,200.00 | 42,300.00 | 40,450.00 | 41,050.00 | 41,050.00 | 37,377 |
| 2026-08-14 | 43,300.00 | 44,050.00 | 42,150.00 | 42,300.00 | 42,300.00 | 46,346 |
| 2026-08-13 | 45,200.00 | 45,200.00 | 42,800.00 | 43,200.00 | 43,200.00 | 53,307 |
| 2026-08-12 | 43,550.00 | 45,450.00 | 43,300.00 | 44,250.00 | 44,250.00 | 67,769 |
| 2026-08-11 | 42,550.00 | 44,500.00 | 41,800.00 | 43,900.00 | 43,900.00 | 63,730 |
| 2026-08-10 | 44,200.00 | 44,200.00 | 42,150.00 | 42,700.00 | 42,700.00 | 60,929 |
| 2026-08-07 | 44,350.00 | 44,500.00 | 42,050.00 | 44,000.00 | 44,000.00 | 94,396 |
| 2026-08-06 | 44,000.00 | 46,450.00 | 43,400.00 | 44,100.00 | 44,100.00 | 45,068 |
| 2026-08-05 | 43,000.00 | 46,450.00 | 42,150.00 | 44,500.00 | 44,500.00 | 274,471 |
| 2026-08-04 | 38,250.00 | 41,150.00 | 37,400.00 | 40,250.00 | 40,250.00 | 180,308 |
| 2026-08-03 | 35,200.00 | 38,450.00 | 34,450.00 | 37,850.00 | 37,850.00 | 151,155 |
| 2026-07-31 | 34,750.00 | 35,400.00 | 32,250.00 | 35,250.00 | 35,250.00 | 168,990 |
| 2026-07-30 | 33,900.00 | 35,700.00 | 33,350.00 | 34,450.00 | 34,450.00 | 126,210 |
| 2026-07-29 | 35,150.00 | 36,900.00 | 33,500.00 | 34,800.00 | 34,800.00 | 63,822 |
| 2026-07-28 | 37,700.00 | 38,350.00 | 35,250.00 | 35,400.00 | 35,400.00 | 50,088 |
| 2026-07-27 | 38,050.00 | 39,500.00 | 37,750.00 | 37,950.00 | 37,950.00 | 37,765 |
| 2026-07-24 | 39,450.00 | 39,700.00 | 37,475.00 | 37,800.00 | 37,800.00 | 100,006 |
| 2026-07-23 | 38,000.00 | 39,950.00 | 37,000.00 | 39,700.00 | 39,700.00 | 79,294 |
| 2026-07-22 | 39,000.00 | 40,300.00 | 37,350.00 | 38,000.00 | 38,000.00 | 208,016 |
| 2026-07-21 | 38,450.00 | 39,450.00 | 37,850.00 | 38,700.00 | 38,700.00 | 41,090 |
Page 1 of 5 · 244 trading daysOlder →
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.