GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea · Delayed Price · Currency is KRW 18,250
+350 (1.96%)
At close: Dec 8, 2025
GOLD&S Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 17,900.00 | 19,000.00 | 17,600.00 | 18,250.00 | 18,250.00 | 1.96% | 17,542 |
| Dec 5, 2025 | 18,650.00 | 19,250.00 | 17,750.00 | 17,900.00 | 17,900.00 | -3.24% | 9,774 |
| Dec 4, 2025 | 18,750.00 | 19,850.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 6,573 |
| Dec 3, 2025 | 18,850.00 | 19,200.00 | 18,450.00 | 18,600.00 | 18,600.00 | -0.53% | 3,112 |
| Dec 2, 2025 | 18,600.00 | 18,950.00 | 18,450.00 | 18,700.00 | 18,700.00 | 0.54% | 1,150 |
| Dec 1, 2025 | 18,600.00 | 19,250.00 | 18,500.00 | 18,600.00 | 18,600.00 | - | 2,336 |
| Nov 28, 2025 | 18,550.00 | 18,700.00 | 18,250.00 | 18,600.00 | 18,600.00 | 0.27% | 1,754 |
| Nov 27, 2025 | 18,750.00 | 19,150.00 | 18,150.00 | 18,550.00 | 18,550.00 | -1.07% | 2,743 |
| Nov 26, 2025 | 18,450.00 | 19,200.00 | 18,450.00 | 18,750.00 | 18,750.00 | 1.63% | 1,196 |
| Nov 25, 2025 | 18,000.00 | 19,750.00 | 17,800.00 | 18,450.00 | 18,450.00 | 2.50% | 22,065 |
| Nov 24, 2025 | 19,100.00 | 19,100.00 | 17,950.00 | 18,000.00 | 18,000.00 | -5.76% | 6,194 |
| Nov 21, 2025 | 19,300.00 | 20,000.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.04% | 7,088 |
| Nov 20, 2025 | 19,450.00 | 20,000.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.77% | 3,470 |
| Nov 19, 2025 | 19,500.00 | 20,250.00 | 18,900.00 | 19,450.00 | 19,450.00 | -0.26% | 6,234 |
| Nov 18, 2025 | 20,000.00 | 20,150.00 | 19,400.00 | 19,500.00 | 19,500.00 | -3.23% | 3,761 |
| Nov 17, 2025 | 18,900.00 | 20,700.00 | 18,900.00 | 20,150.00 | 20,150.00 | 6.05% | 20,046 |
| Nov 14, 2025 | 19,050.00 | 19,300.00 | 18,500.00 | 19,000.00 | 19,000.00 | -0.26% | 2,565 |
| Nov 13, 2025 | 18,650.00 | 19,300.00 | 18,500.00 | 19,050.00 | 19,050.00 | 2.14% | 5,631 |
| Nov 12, 2025 | 18,650.00 | 18,650.00 | 18,200.00 | 18,650.00 | 18,650.00 | 3.04% | 3,090 |
| Nov 11, 2025 | 18,250.00 | 18,600.00 | 18,050.00 | 18,100.00 | 18,100.00 | -0.82% | 4,494 |
| Nov 10, 2025 | 17,800.00 | 19,000.00 | 17,800.00 | 18,250.00 | 18,250.00 | 2.82% | 3,643 |
| Nov 7, 2025 | 17,800.00 | 18,250.00 | 17,550.00 | 17,750.00 | 17,750.00 | -0.28% | 3,404 |
| Nov 6, 2025 | 18,200.00 | 18,200.00 | 17,650.00 | 17,800.00 | 17,800.00 | -2.20% | 4,648 |
| Nov 5, 2025 | 18,900.00 | 18,950.00 | 17,950.00 | 18,200.00 | 18,200.00 | -1.62% | 4,698 |
| Nov 4, 2025 | 18,500.00 | 18,650.00 | 18,300.00 | 18,500.00 | 18,500.00 | - | 5,295 |
| Nov 3, 2025 | 18,650.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 4,266 |
| Oct 31, 2025 | 19,200.00 | 19,200.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.07% | 4,026 |
| Oct 30, 2025 | 18,700.00 | 19,200.00 | 18,500.00 | 18,700.00 | 18,700.00 | - | 4,355 |
| Oct 29, 2025 | 19,350.00 | 19,450.00 | 18,500.00 | 18,700.00 | 18,700.00 | -2.09% | 5,076 |
| Oct 28, 2025 | 18,900.00 | 19,450.00 | 18,700.00 | 19,100.00 | 19,100.00 | 1.60% | 3,339 |
| Oct 27, 2025 | 19,150.00 | 19,550.00 | 18,550.00 | 18,800.00 | 18,800.00 | -1.83% | 7,512 |
| Oct 24, 2025 | 20,100.00 | 20,100.00 | 19,100.00 | 19,150.00 | 19,150.00 | -1.54% | 6,003 |
| Oct 23, 2025 | 19,950.00 | 20,050.00 | 19,450.00 | 19,450.00 | 19,450.00 | -2.51% | 5,783 |
| Oct 22, 2025 | 19,400.00 | 20,050.00 | 19,300.00 | 19,950.00 | 19,950.00 | 2.84% | 7,237 |
| Oct 21, 2025 | 19,650.00 | 19,950.00 | 19,050.00 | 19,400.00 | 19,400.00 | - | 12,407 |
| Oct 20, 2025 | 19,500.00 | 20,500.00 | 19,000.00 | 19,400.00 | 19,400.00 | 0.52% | 23,913 |
| Oct 17, 2025 | 20,900.00 | 22,200.00 | 19,200.00 | 19,300.00 | 19,300.00 | -4.69% | 98,278 |
| Oct 16, 2025 | 27,100.00 | 28,500.00 | 20,250.00 | 20,250.00 | 20,250.00 | -24.02% | 291,819 |
| Oct 15, 2025 | 20,500.00 | 26,650.00 | 20,500.00 | 26,650.00 | 26,650.00 | 30.00% | 217,055 |
| Oct 14, 2025 | 21,950.00 | 21,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | -6.82% | 5,340 |
| Oct 13, 2025 | 21,900.00 | 23,350.00 | 21,200.00 | 22,000.00 | 22,000.00 | -1.57% | 11,515 |
| Oct 10, 2025 | 20,700.00 | 24,250.00 | 20,550.00 | 22,350.00 | 22,350.00 | 6.94% | 25,931 |
| Oct 2, 2025 | 19,600.00 | 23,700.00 | 19,300.00 | 20,900.00 | 20,900.00 | 6.63% | 69,909 |
| Oct 1, 2025 | 18,500.00 | 22,700.00 | 18,450.00 | 19,600.00 | 19,600.00 | 6.23% | 123,120 |
| Sep 30, 2025 | 18,900.00 | 19,100.00 | 18,250.00 | 18,450.00 | 18,450.00 | -3.40% | 1,778 |
| Sep 29, 2025 | 18,500.00 | 19,450.00 | 18,500.00 | 19,100.00 | 19,100.00 | 3.24% | 1,932 |
| Sep 26, 2025 | 19,200.00 | 19,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.39% | 2,671 |
| Sep 25, 2025 | 19,200.00 | 19,700.00 | 19,000.00 | 19,350.00 | 19,350.00 | - | 1,531 |
| Sep 24, 2025 | 19,450.00 | 19,900.00 | 19,250.00 | 19,350.00 | 19,350.00 | -0.51% | 859 |
| Sep 23, 2025 | 19,500.00 | 19,900.00 | 19,350.00 | 19,450.00 | 19,450.00 | - | 726 |