GS Holdings Corp. (078930.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 44,000.00 | 44,300.00 | 43,100.00 | 43,150.00 | 43,150.00 | 138,712 |
| 02 May 2024 | 44,700.00 | 45,350.00 | 43,550.00 | 44,000.00 | 44,000.00 | 144,021 |
| 30 Apr 2024 | 44,450.00 | 45,600.00 | 44,400.00 | 44,900.00 | 44,900.00 | 186,410 |
| 29 Apr 2024 | 44,350.00 | 45,200.00 | 43,850.00 | 44,750.00 | 44,750.00 | 125,330 |
| 26 Apr 2024 | 43,800.00 | 44,200.00 | 43,300.00 | 43,950.00 | 43,950.00 | 81,147 |
| 25 Apr 2024 | 42,850.00 | 43,950.00 | 42,800.00 | 43,500.00 | 43,500.00 | 116,330 |
| 24 Apr 2024 | 44,300.00 | 44,550.00 | 43,050.00 | 43,350.00 | 43,350.00 | 141,034 |
| 23 Apr 2024 | 44,850.00 | 45,400.00 | 43,350.00 | 43,450.00 | 43,450.00 | 208,097 |
| 22 Apr 2024 | 43,850.00 | 44,800.00 | 43,500.00 | 44,750.00 | 44,750.00 | 132,247 |
| 19 Apr 2024 | 41,650.00 | 43,850.00 | 41,550.00 | 43,250.00 | 43,250.00 | 329,253 |
| 18 Apr 2024 | 42,350.00 | 42,900.00 | 41,800.00 | 42,300.00 | 42,300.00 | 192,100 |
| 17 Apr 2024 | 42,900.00 | 43,750.00 | 42,300.00 | 42,350.00 | 42,350.00 | 179,023 |
| 16 Apr 2024 | 44,300.00 | 44,650.00 | 43,550.00 | 43,550.00 | 43,550.00 | 162,739 |
| 15 Apr 2024 | 44,600.00 | 45,800.00 | 43,750.00 | 44,700.00 | 44,700.00 | 301,260 |
| 12 Apr 2024 | 48,450.00 | 48,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 558,738 |
| 11 Apr 2024 | 47,700.00 | 49,500.00 | 47,650.00 | 48,450.00 | 48,450.00 | 314,969 |
| 09 Apr 2024 | 51,200.00 | 51,300.00 | 48,200.00 | 48,200.00 | 48,200.00 | 168,115 |
| 08 Apr 2024 | 50,500.00 | 51,700.00 | 50,200.00 | 50,800.00 | 50,800.00 | 154,212 |
| 05 Apr 2024 | 47,450.00 | 51,300.00 | 47,400.00 | 50,500.00 | 50,500.00 | 306,513 |
| 04 Apr 2024 | 48,650.00 | 48,800.00 | 47,250.00 | 47,900.00 | 47,900.00 | 127,907 |
| 03 Apr 2024 | 48,100.00 | 49,700.00 | 47,950.00 | 48,100.00 | 48,100.00 | 183,410 |
| 02 Apr 2024 | 47,200.00 | 48,200.00 | 46,650.00 | 47,850.00 | 47,850.00 | 139,880 |
| 01 Apr 2024 | 48,700.00 | 48,800.00 | 47,500.00 | 47,800.00 | 47,800.00 | 72,080 |
| 29 Mar 2024 | 48,700.00 | 49,200.00 | 48,250.00 | 48,250.00 | 48,250.00 | 84,607 |
| 28 Mar 2024 | 49,400.00 | 49,600.00 | 48,150.00 | 48,500.00 | 48,500.00 | 192,450 |
| 27 Mar 2024 | 49,350.00 | 50,500.00 | 49,300.00 | 49,650.00 | 49,650.00 | 97,205 |
| 26 Mar 2024 | 50,500.00 | 50,900.00 | 49,950.00 | 50,300.00 | 50,300.00 | 105,075 |
| 25 Mar 2024 | 49,850.00 | 50,400.00 | 49,300.00 | 49,800.00 | 49,800.00 | 72,860 |
| 22 Mar 2024 | 51,000.00 | 52,400.00 | 50,200.00 | 50,200.00 | 50,200.00 | 153,743 |
| 21 Mar 2024 | 51,600.00 | 51,800.00 | 50,500.00 | 51,700.00 | 51,700.00 | 196,114 |
| 20 Mar 2024 | 50,300.00 | 51,900.00 | 50,000.00 | 50,900.00 | 50,900.00 | 215,740 |
| 19 Mar 2024 | 48,800.00 | 50,900.00 | 48,750.00 | 49,500.00 | 49,500.00 | 218,734 |
| 18 Mar 2024 | 49,850.00 | 50,300.00 | 48,650.00 | 49,100.00 | 49,100.00 | 102,603 |
| 15 Mar 2024 | 49,700.00 | 50,700.00 | 49,400.00 | 49,400.00 | 49,400.00 | 330,182 |
| 14 Mar 2024 | 47,350.00 | 50,300.00 | 47,000.00 | 49,750.00 | 49,750.00 | 311,063 |
| 13 Mar 2024 | 47,300.00 | 47,300.00 | 46,600.00 | 46,850.00 | 46,850.00 | 86,001 |
| 12 Mar 2024 | 48,700.00 | 48,700.00 | 46,850.00 | 46,850.00 | 46,850.00 | 121,597 |
| 11 Mar 2024 | 48,250.00 | 48,900.00 | 47,800.00 | 48,050.00 | 48,050.00 | 94,007 |
| 08 Mar 2024 | 49,350.00 | 49,450.00 | 48,200.00 | 48,700.00 | 48,700.00 | 120,545 |
| 07 Mar 2024 | 49,250.00 | 49,450.00 | 48,450.00 | 48,850.00 | 48,850.00 | 99,649 |
| 06 Mar 2024 | 49,650.00 | 49,700.00 | 48,600.00 | 48,750.00 | 48,750.00 | 86,356 |
| 05 Mar 2024 | 48,600.00 | 50,600.00 | 48,500.00 | 49,100.00 | 49,100.00 | 146,714 |
| 04 Mar 2024 | 49,000.00 | 50,300.00 | 48,450.00 | 49,050.00 | 49,050.00 | 206,333 |
| 29 Feb 2024 | 47,750.00 | 49,000.00 | 47,350.00 | 48,050.00 | 48,050.00 | 312,266 |
| 28 Feb 2024 | 45,800.00 | 49,250.00 | 45,150.00 | 47,750.00 | 47,750.00 | 228,054 |
| 27 Feb 2024 | 47,100.00 | 47,250.00 | 45,350.00 | 45,750.00 | 45,750.00 | 256,373 |
| 26 Feb 2024 | 49,150.00 | 49,150.00 | 46,350.00 | 47,050.00 | 47,050.00 | 232,765 |
| 23 Feb 2024 | 48,600.00 | 50,300.00 | 48,350.00 | 48,950.00 | 48,950.00 | 192,308 |
| 22 Feb 2024 | 49,200.00 | 49,200.00 | 47,700.00 | 48,550.00 | 48,550.00 | 168,292 |
| 21 Feb 2024 | 50,400.00 | 50,600.00 | 48,350.00 | 48,650.00 | 48,650.00 | 149,678 |
| 20 Feb 2024 | 51,800.00 | 51,900.00 | 49,350.00 | 49,900.00 | 49,900.00 | 160,166 |
| 19 Feb 2024 | 48,700.00 | 51,700.00 | 48,700.00 | 51,500.00 | 51,500.00 | 229,272 |
| 16 Feb 2024 | 47,900.00 | 48,850.00 | 47,000.00 | 48,700.00 | 48,700.00 | 163,749 |
| 15 Feb 2024 | 50,200.00 | 50,300.00 | 46,800.00 | 47,050.00 | 47,050.00 | 232,020 |
| 14 Feb 2024 | 50,700.00 | 51,200.00 | 49,300.00 | 49,800.00 | 49,800.00 | 122,742 |
| 13 Feb 2024 | 52,100.00 | 52,700.00 | 50,700.00 | 51,000.00 | 51,000.00 | 226,232 |
| 08 Feb 2024 | 52,300.00 | 52,800.00 | 51,300.00 | 52,000.00 | 52,000.00 | 189,990 |
| 07 Feb 2024 | 49,100.00 | 52,500.00 | 49,100.00 | 52,200.00 | 52,200.00 | 359,016 |
| 06 Feb 2024 | 49,100.00 | 50,500.00 | 48,750.00 | 48,950.00 | 48,950.00 | 200,353 |
| 05 Feb 2024 | 49,750.00 | 50,300.00 | 48,050.00 | 49,550.00 | 49,550.00 | 287,168 |
| 02 Feb 2024 | 50,500.00 | 51,200.00 | 48,800.00 | 50,300.00 | 50,300.00 | 468,667 |
| 01 Feb 2024 | 45,850.00 | 50,000.00 | 45,650.00 | 49,700.00 | 49,700.00 | 710,954 |
| 31 Jan 2024 | 44,500.00 | 46,400.00 | 44,150.00 | 46,300.00 | 46,300.00 | 243,196 |
| 30 Jan 2024 | 42,650.00 | 45,700.00 | 42,400.00 | 44,400.00 | 44,400.00 | 431,248 |
| 29 Jan 2024 | 41,800.00 | 43,200.00 | 41,550.00 | 42,650.00 | 42,650.00 | 209,580 |
| 26 Jan 2024 | 41,250.00 | 42,050.00 | 41,200.00 | 41,800.00 | 41,800.00 | 70,418 |
| 25 Jan 2024 | 41,350.00 | 41,650.00 | 40,800.00 | 41,650.00 | 41,650.00 | 69,859 |
| 24 Jan 2024 | 41,400.00 | 41,500.00 | 40,900.00 | 41,200.00 | 41,200.00 | 55,483 |
| 23 Jan 2024 | 40,550.00 | 41,650.00 | 40,450.00 | 41,650.00 | 41,650.00 | 149,234 |
| 22 Jan 2024 | 40,450.00 | 40,600.00 | 40,000.00 | 40,600.00 | 40,600.00 | 62,089 |
| 19 Jan 2024 | 40,300.00 | 40,500.00 | 39,650.00 | 40,500.00 | 40,500.00 | 115,163 |
| 18 Jan 2024 | 40,250.00 | 40,400.00 | 39,750.00 | 40,400.00 | 40,400.00 | 114,047 |
| 17 Jan 2024 | 40,450.00 | 40,450.00 | 39,750.00 | 40,000.00 | 40,000.00 | 85,479 |
| 16 Jan 2024 | 40,000.00 | 40,350.00 | 39,900.00 | 40,250.00 | 40,250.00 | 53,483 |
| 15 Jan 2024 | 40,500.00 | 40,550.00 | 40,150.00 | 40,300.00 | 40,300.00 | 4,652 |
| 12 Jan 2024 | 40,250.00 | 40,400.00 | 39,950.00 | 40,350.00 | 40,350.00 | 56,222 |
| 11 Jan 2024 | 40,950.00 | 40,950.00 | 40,300.00 | 40,300.00 | 40,300.00 | 102,380 |
| 10 Jan 2024 | 40,950.00 | 41,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | 64,630 |
| 09 Jan 2024 | 40,300.00 | 41,000.00 | 40,150.00 | 40,900.00 | 40,900.00 | 163,761 |
| 08 Jan 2024 | 40,850.00 | 40,850.00 | 39,700.00 | 39,700.00 | 39,700.00 | 144,190 |
| 05 Jan 2024 | 40,450.00 | 40,650.00 | 40,200.00 | 40,600.00 | 40,600.00 | 106,610 |
| 04 Jan 2024 | 40,100.00 | 40,700.00 | 39,850.00 | 40,700.00 | 40,700.00 | 131,645 |
| 03 Jan 2024 | 40,550.00 | 40,800.00 | 39,950.00 | 40,100.00 | 40,100.00 | 138,593 |
| 02 Jan 2024 | 40,500.00 | 40,950.00 | 40,200.00 | 40,550.00 | 40,550.00 | 133,183 |
| 28 Dec 2023 | 40,100.00 | 40,900.00 | 39,900.00 | 40,900.00 | 40,900.00 | 193,661 |
| 27 Dec 2023 | 40,800.00 | 41,050.00 | 39,800.00 | 40,100.00 | 40,100.00 | 356,569 |
| 27 Dec 2023 | 2500 Dividend | |||||
| 26 Dec 2023 | 42,850.00 | 42,950.00 | 42,450.00 | 42,600.00 | 40,100.00 | 247,481 |
| 22 Dec 2023 | 42,900.00 | 42,950.00 | 42,650.00 | 42,650.00 | 40,147.07 | 78,476 |
| 21 Dec 2023 | 42,500.00 | 42,900.00 | 42,300.00 | 42,900.00 | 40,382.39 | 104,388 |
| 20 Dec 2023 | 42,250.00 | 42,750.00 | 42,100.00 | 42,550.00 | 40,052.93 | 227,227 |
| 19 Dec 2023 | 42,000.00 | 42,300.00 | 41,950.00 | 41,950.00 | 39,488.15 | 93,377 |
| 18 Dec 2023 | 42,100.00 | 42,350.00 | 41,900.00 | 42,200.00 | 39,723.48 | 121,966 |
| 15 Dec 2023 | 42,550.00 | 42,800.00 | 42,150.00 | 42,350.00 | 39,864.67 | 210,785 |
| 14 Dec 2023 | 42,500.00 | 42,600.00 | 42,200.00 | 42,500.00 | 40,005.87 | 276,119 |
| 13 Dec 2023 | 42,000.00 | 42,350.00 | 41,950.00 | 42,350.00 | 39,864.67 | 130,070 |
| 12 Dec 2023 | 42,250.00 | 42,550.00 | 41,800.00 | 41,900.00 | 39,441.08 | 145,612 |
| 11 Dec 2023 | 42,000.00 | 42,250.00 | 41,750.00 | 42,250.00 | 39,770.54 | 71,919 |
| 08 Dec 2023 | 42,250.00 | 42,300.00 | 41,600.00 | 41,950.00 | 39,488.15 | 64,228 |
| 07 Dec 2023 | 41,650.00 | 42,100.00 | 41,600.00 | 41,900.00 | 39,441.08 | 96,047 |
| *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.