GS Holdings Corp. (078935.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 36,450.00 | 36,650.00 | 36,100.00 | 36,550.00 | 36,550.00 | 3,815 |
| 18 Apr 2024 | 36,500.00 | 36,800.00 | 36,100.00 | 36,600.00 | 36,600.00 | 11,663 |
| 17 Apr 2024 | 37,150.00 | 37,150.00 | 36,400.00 | 36,400.00 | 36,400.00 | 8,930 |
| 16 Apr 2024 | 37,350.00 | 37,350.00 | 36,750.00 | 36,800.00 | 36,800.00 | 4,959 |
| 15 Apr 2024 | 36,500.00 | 37,400.00 | 36,500.00 | 37,350.00 | 37,350.00 | 4,294 |
| 12 Apr 2024 | 37,950.00 | 37,950.00 | 36,700.00 | 36,900.00 | 36,900.00 | 6,586 |
| 11 Apr 2024 | 37,650.00 | 38,050.00 | 37,200.00 | 37,950.00 | 37,950.00 | 4,924 |
| 09 Apr 2024 | 38,100.00 | 38,300.00 | 37,500.00 | 37,650.00 | 37,650.00 | 6,836 |
| 08 Apr 2024 | 37,800.00 | 38,450.00 | 37,750.00 | 38,000.00 | 38,000.00 | 8,058 |
| 05 Apr 2024 | 37,300.00 | 38,400.00 | 37,150.00 | 38,000.00 | 38,000.00 | 10,178 |
| 04 Apr 2024 | 37,100.00 | 37,600.00 | 37,100.00 | 37,300.00 | 37,300.00 | 3,456 |
| 03 Apr 2024 | 37,300.00 | 37,550.00 | 36,950.00 | 37,100.00 | 37,100.00 | 3,811 |
| 02 Apr 2024 | 37,500.00 | 37,850.00 | 37,200.00 | 37,250.00 | 37,250.00 | 5,635 |
| 01 Apr 2024 | 38,200.00 | 38,200.00 | 37,450.00 | 37,500.00 | 37,500.00 | 3,687 |
| 29 Mar 2024 | 38,200.00 | 38,850.00 | 38,100.00 | 38,200.00 | 38,200.00 | 1,745 |
| 28 Mar 2024 | 38,350.00 | 38,550.00 | 38,150.00 | 38,200.00 | 38,200.00 | 1,309 |
| 27 Mar 2024 | 38,950.00 | 38,950.00 | 38,300.00 | 38,350.00 | 38,350.00 | 3,844 |
| 26 Mar 2024 | 38,700.00 | 39,400.00 | 38,700.00 | 38,950.00 | 38,950.00 | 7,570 |
| 25 Mar 2024 | 39,450.00 | 39,600.00 | 38,850.00 | 39,100.00 | 39,100.00 | 2,998 |
| 22 Mar 2024 | 39,300.00 | 39,600.00 | 38,950.00 | 39,550.00 | 39,550.00 | 10,133 |
| 21 Mar 2024 | 39,100.00 | 39,400.00 | 38,850.00 | 39,150.00 | 39,150.00 | 7,625 |
| 20 Mar 2024 | 38,750.00 | 39,200.00 | 38,750.00 | 39,100.00 | 39,100.00 | 4,274 |
| 19 Mar 2024 | 38,900.00 | 39,050.00 | 38,550.00 | 38,750.00 | 38,750.00 | 2,255 |
| 18 Mar 2024 | 39,000.00 | 39,150.00 | 38,500.00 | 38,900.00 | 38,900.00 | 6,705 |
| 15 Mar 2024 | 39,050.00 | 39,400.00 | 38,950.00 | 39,100.00 | 39,100.00 | 10,233 |
| 14 Mar 2024 | 37,950.00 | 39,100.00 | 37,950.00 | 39,050.00 | 39,050.00 | 11,315 |
| 13 Mar 2024 | 38,250.00 | 38,500.00 | 37,800.00 | 38,300.00 | 38,300.00 | 3,820 |
| 12 Mar 2024 | 38,550.00 | 38,900.00 | 36,500.00 | 38,250.00 | 38,250.00 | 8,115 |
| 11 Mar 2024 | 38,900.00 | 38,950.00 | 38,300.00 | 38,550.00 | 38,550.00 | 6,731 |
| 08 Mar 2024 | 38,700.00 | 38,950.00 | 38,600.00 | 38,900.00 | 38,900.00 | 5,659 |
| 07 Mar 2024 | 38,750.00 | 38,850.00 | 38,550.00 | 38,800.00 | 38,800.00 | 6,673 |
| 06 Mar 2024 | 38,700.00 | 38,900.00 | 38,350.00 | 38,700.00 | 38,700.00 | 5,683 |
| 05 Mar 2024 | 38,300.00 | 38,850.00 | 38,300.00 | 38,650.00 | 38,650.00 | 11,517 |
| 04 Mar 2024 | 37,650.00 | 38,700.00 | 37,400.00 | 38,400.00 | 38,400.00 | 12,811 |
| 29 Feb 2024 | 37,200.00 | 37,850.00 | 37,050.00 | 37,650.00 | 37,650.00 | 10,581 |
| 28 Feb 2024 | 37,000.00 | 37,150.00 | 36,500.00 | 37,100.00 | 37,100.00 | 4,172 |
| 27 Feb 2024 | 36,900.00 | 36,950.00 | 36,500.00 | 36,600.00 | 36,600.00 | 6,986 |
| 26 Feb 2024 | 37,900.00 | 37,900.00 | 36,550.00 | 36,850.00 | 36,850.00 | 7,498 |
| 23 Feb 2024 | 37,550.00 | 38,000.00 | 37,550.00 | 37,900.00 | 37,900.00 | 7,564 |
| 22 Feb 2024 | 37,650.00 | 37,700.00 | 37,150.00 | 37,550.00 | 37,550.00 | 3,145 |
| 21 Feb 2024 | 37,950.00 | 38,200.00 | 37,400.00 | 37,650.00 | 37,650.00 | 4,509 |
| 20 Feb 2024 | 38,350.00 | 38,650.00 | 37,700.00 | 37,950.00 | 37,950.00 | 10,295 |
| 19 Feb 2024 | 37,800.00 | 38,800.00 | 37,800.00 | 38,500.00 | 38,500.00 | 18,400 |
| 16 Feb 2024 | 37,450.00 | 37,850.00 | 37,000.00 | 37,800.00 | 37,800.00 | 7,139 |
| 15 Feb 2024 | 38,000.00 | 38,000.00 | 36,400.00 | 36,750.00 | 36,750.00 | 20,988 |
| 14 Feb 2024 | 38,100.00 | 38,200.00 | 37,700.00 | 37,900.00 | 37,900.00 | 8,876 |
| 13 Feb 2024 | 37,900.00 | 38,700.00 | 37,900.00 | 38,300.00 | 38,300.00 | 15,673 |
| 08 Feb 2024 | 37,800.00 | 38,050.00 | 37,650.00 | 38,050.00 | 38,050.00 | 14,701 |
| 07 Feb 2024 | 36,500.00 | 37,800.00 | 36,500.00 | 37,750.00 | 37,750.00 | 27,185 |
| 06 Feb 2024 | 36,500.00 | 36,750.00 | 36,400.00 | 36,500.00 | 36,500.00 | 4,057 |
| 05 Feb 2024 | 36,700.00 | 37,000.00 | 36,250.00 | 36,500.00 | 36,500.00 | 7,362 |
| 02 Feb 2024 | 36,500.00 | 37,000.00 | 36,150.00 | 36,700.00 | 36,700.00 | 20,258 |
| 01 Feb 2024 | 35,500.00 | 36,900.00 | 35,400.00 | 36,550.00 | 36,550.00 | 28,614 |
| 31 Jan 2024 | 35,000.00 | 35,450.00 | 34,850.00 | 35,450.00 | 35,450.00 | 10,949 |
| 30 Jan 2024 | 34,600.00 | 35,100.00 | 34,550.00 | 34,900.00 | 34,900.00 | 10,464 |
| 29 Jan 2024 | 34,100.00 | 34,650.00 | 34,100.00 | 34,650.00 | 34,650.00 | 5,087 |
| 26 Jan 2024 | 34,050.00 | 34,250.00 | 34,000.00 | 34,250.00 | 34,250.00 | 2,429 |
| 25 Jan 2024 | 34,050.00 | 34,200.00 | 34,000.00 | 34,050.00 | 34,050.00 | 1,129 |
| 24 Jan 2024 | 34,150.00 | 34,150.00 | 34,000.00 | 34,050.00 | 34,050.00 | 1,576 |
| 23 Jan 2024 | 34,050.00 | 34,150.00 | 34,000.00 | 34,100.00 | 34,100.00 | 1,859 |
| 22 Jan 2024 | 33,950.00 | 34,150.00 | 33,950.00 | 34,050.00 | 34,050.00 | 1,836 |
| 19 Jan 2024 | 34,150.00 | 34,150.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1,701 |
| 18 Jan 2024 | 33,900.00 | 34,100.00 | 33,900.00 | 34,100.00 | 34,100.00 | 1,996 |
| 17 Jan 2024 | 34,200.00 | 34,200.00 | 33,900.00 | 34,000.00 | 34,000.00 | 4,309 |
| 16 Jan 2024 | 34,250.00 | 34,300.00 | 34,050.00 | 34,200.00 | 34,200.00 | 1,191 |
| 15 Jan 2024 | 34,400.00 | 34,400.00 | 34,250.00 | 34,200.00 | 34,200.00 | 278 |
| 12 Jan 2024 | 34,550.00 | 34,550.00 | 34,100.00 | 34,200.00 | 34,200.00 | 1,446 |
| 11 Jan 2024 | 34,200.00 | 34,250.00 | 34,100.00 | 34,150.00 | 34,150.00 | 1,976 |
| 10 Jan 2024 | 34,300.00 | 34,300.00 | 34,100.00 | 34,200.00 | 34,200.00 | 1,553 |
| 09 Jan 2024 | 34,300.00 | 34,500.00 | 34,100.00 | 34,250.00 | 34,250.00 | 1,993 |
| 08 Jan 2024 | 34,300.00 | 34,300.00 | 34,100.00 | 34,200.00 | 34,200.00 | 1,746 |
| 05 Jan 2024 | 34,250.00 | 34,300.00 | 34,150.00 | 34,150.00 | 34,150.00 | 1,285 |
| 04 Jan 2024 | 34,200.00 | 34,300.00 | 34,100.00 | 34,150.00 | 34,150.00 | 2,517 |
| 03 Jan 2024 | 34,200.00 | 34,700.00 | 34,100.00 | 34,200.00 | 34,200.00 | 6,574 |
| 02 Jan 2024 | 34,500.00 | 34,650.00 | 34,350.00 | 34,450.00 | 34,450.00 | 3,199 |
| 28 Dec 2023 | 34,500.00 | 34,600.00 | 34,300.00 | 34,500.00 | 34,500.00 | 3,934 |
| 27 Dec 2023 | 34,300.00 | 34,650.00 | 34,050.00 | 34,400.00 | 34,400.00 | 21,227 |
| 27 Dec 2023 | 2550 Dividend | |||||
| 26 Dec 2023 | 36,250.00 | 36,250.00 | 36,000.00 | 36,050.00 | 33,500.00 | 14,629 |
| 22 Dec 2023 | 36,250.00 | 36,300.00 | 36,100.00 | 36,200.00 | 33,639.39 | 7,045 |
| 21 Dec 2023 | 36,000.00 | 36,250.00 | 36,000.00 | 36,200.00 | 33,639.39 | 2,408 |
| 20 Dec 2023 | 36,050.00 | 36,300.00 | 36,000.00 | 36,250.00 | 33,685.85 | 5,556 |
| 19 Dec 2023 | 35,950.00 | 36,050.00 | 35,950.00 | 35,950.00 | 33,407.07 | 2,828 |
| 18 Dec 2023 | 36,150.00 | 36,150.00 | 35,900.00 | 36,050.00 | 33,500.00 | 7,692 |
| 15 Dec 2023 | 36,100.00 | 36,150.00 | 35,800.00 | 36,100.00 | 33,546.46 | 8,581 |
| 14 Dec 2023 | 35,950.00 | 36,100.00 | 35,950.00 | 36,050.00 | 33,500.00 | 2,706 |
| 13 Dec 2023 | 36,050.00 | 36,100.00 | 35,850.00 | 36,000.00 | 33,453.54 | 2,207 |
| 12 Dec 2023 | 36,000.00 | 36,100.00 | 35,800.00 | 36,050.00 | 33,500.00 | 3,168 |
| 11 Dec 2023 | 36,100.00 | 36,100.00 | 35,850.00 | 36,000.00 | 33,453.54 | 4,222 |
| 08 Dec 2023 | 35,950.00 | 36,100.00 | 35,850.00 | 35,900.00 | 33,360.61 | 2,457 |
| 07 Dec 2023 | 36,100.00 | 36,250.00 | 35,900.00 | 35,950.00 | 33,407.07 | 3,428 |
| 06 Dec 2023 | 35,900.00 | 38,100.00 | 35,800.00 | 36,050.00 | 33,500.00 | 10,762 |
| 05 Dec 2023 | 35,850.00 | 35,950.00 | 35,800.00 | 35,900.00 | 33,360.61 | 1,014 |
| 04 Dec 2023 | 35,800.00 | 35,850.00 | 35,700.00 | 35,800.00 | 33,267.68 | 3,830 |
| 01 Dec 2023 | 35,800.00 | 35,800.00 | 35,600.00 | 35,800.00 | 33,267.68 | 4,625 |
| 30 Nov 2023 | 35,850.00 | 35,850.00 | 35,650.00 | 35,650.00 | 33,128.29 | 4,794 |
| 29 Nov 2023 | 36,100.00 | 36,100.00 | 35,800.00 | 35,800.00 | 33,267.68 | 2,368 |
| 28 Nov 2023 | 36,000.00 | 36,100.00 | 36,000.00 | 36,050.00 | 33,500.00 | 2,617 |
| 27 Nov 2023 | 35,950.00 | 36,000.00 | 35,950.00 | 36,000.00 | 33,453.54 | 1,337 |
| 24 Nov 2023 | 35,950.00 | 36,000.00 | 35,800.00 | 35,950.00 | 33,407.07 | 2,809 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.