GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea · Delayed Price · Currency is KRW 394.00
+1.00 (0.25%)
At close: Sep 19, 2025
GOLD&S Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 394.00 | 397.00 | 391.00 | 394.00 | 394.00 | 0.25% | 58,538 |
| Sep 18, 2025 | 389.00 | 398.00 | 385.00 | 393.00 | 393.00 | - | 124,934 |
| Sep 17, 2025 | 388.00 | 393.00 | 383.00 | 393.00 | 393.00 | 1.55% | 53,603 |
| Sep 16, 2025 | 390.00 | 398.00 | 383.00 | 387.00 | 387.00 | -1.53% | 171,714 |
| Sep 15, 2025 | 382.00 | 420.00 | 382.00 | 393.00 | 393.00 | 2.61% | 365,599 |
| Sep 12, 2025 | 383.00 | 389.00 | 380.00 | 383.00 | 383.00 | -0.52% | 111,013 |
| Sep 11, 2025 | 389.00 | 397.00 | 385.00 | 385.00 | 385.00 | -1.03% | 93,905 |
| Sep 10, 2025 | 381.00 | 396.00 | 381.00 | 389.00 | 389.00 | 1.57% | 74,204 |
| Sep 9, 2025 | 388.00 | 398.00 | 380.00 | 383.00 | 383.00 | -1.29% | 143,780 |
| Sep 8, 2025 | 389.00 | 400.00 | 386.00 | 388.00 | 388.00 | - | 213,398 |
| Sep 5, 2025 | 389.00 | 396.00 | 380.00 | 388.00 | 388.00 | -0.51% | 187,896 |
| Sep 4, 2025 | 390.00 | 396.00 | 389.00 | 390.00 | 390.00 | - | 208,080 |
| Sep 3, 2025 | 391.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.26% | 97,910 |
| Sep 2, 2025 | 392.00 | 395.00 | 384.00 | 391.00 | 391.00 | -2.01% | 138,267 |
| Sep 1, 2025 | 392.00 | 407.00 | 391.00 | 399.00 | 399.00 | 1.27% | 319,913 |
| Aug 29, 2025 | 396.00 | 414.00 | 387.00 | 394.00 | 394.00 | -0.25% | 832,569 |
| Aug 28, 2025 | 371.00 | 470.00 | 371.00 | 395.00 | 395.00 | 5.33% | 11,188,990 |
| Aug 27, 2025 | 390.00 | 390.00 | 375.00 | 375.00 | 375.00 | -2.09% | 50,492 |
| Aug 26, 2025 | 384.00 | 387.00 | 383.00 | 383.00 | 383.00 | -0.26% | 55,567 |
| Aug 25, 2025 | 385.00 | 391.00 | 381.00 | 384.00 | 384.00 | -0.26% | 134,055 |
| Aug 22, 2025 | 387.00 | 392.00 | 381.00 | 385.00 | 385.00 | -0.52% | 85,271 |
| Aug 21, 2025 | 389.00 | 390.00 | 381.00 | 387.00 | 387.00 | 1.84% | 61,036 |
| Aug 20, 2025 | 371.00 | 389.00 | 371.00 | 380.00 | 380.00 | 2.43% | 150,653 |
| Aug 19, 2025 | 393.00 | 393.00 | 371.00 | 371.00 | 371.00 | -5.60% | 126,461 |
| Aug 18, 2025 | 401.00 | 408.00 | 391.00 | 393.00 | 393.00 | 0.51% | 114,513 |
| Aug 14, 2025 | 395.00 | 407.00 | 390.00 | 391.00 | 391.00 | -1.01% | 104,180 |
| Aug 13, 2025 | 406.00 | 408.00 | 395.00 | 395.00 | 395.00 | -2.71% | 163,647 |
| Aug 12, 2025 | 390.00 | 428.00 | 390.00 | 406.00 | 406.00 | 4.10% | 603,401 |
| Aug 11, 2025 | 392.00 | 406.00 | 390.00 | 390.00 | 390.00 | -1.52% | 112,128 |
| Aug 8, 2025 | 401.00 | 404.00 | 395.00 | 396.00 | 396.00 | -1.25% | 77,085 |
| Aug 7, 2025 | 395.00 | 408.00 | 395.00 | 401.00 | 401.00 | 1.52% | 53,406 |
| Aug 6, 2025 | 398.00 | 398.00 | 390.00 | 395.00 | 395.00 | 1.28% | 36,813 |
| Aug 5, 2025 | 388.00 | 397.00 | 388.00 | 390.00 | 390.00 | 0.52% | 44,650 |
| Aug 4, 2025 | 380.00 | 399.00 | 380.00 | 388.00 | 388.00 | 1.04% | 161,083 |
| Aug 1, 2025 | 395.00 | 396.00 | 382.00 | 384.00 | 384.00 | -2.29% | 98,073 |
| Jul 31, 2025 | 402.00 | 402.00 | 389.00 | 393.00 | 393.00 | 0.77% | 145,891 |
| Jul 30, 2025 | 387.00 | 401.00 | 387.00 | 390.00 | 390.00 | -0.26% | 71,494 |
| Jul 29, 2025 | 393.00 | 397.00 | 390.00 | 391.00 | 391.00 | -1.51% | 104,849 |
| Jul 28, 2025 | 399.00 | 399.00 | 392.00 | 397.00 | 397.00 | -0.50% | 73,100 |
| Jul 25, 2025 | 405.00 | 405.00 | 395.00 | 399.00 | 399.00 | - | 67,795 |
| Jul 24, 2025 | 402.00 | 407.00 | 395.00 | 399.00 | 399.00 | -0.25% | 124,603 |
| Jul 23, 2025 | 411.00 | 411.00 | 400.00 | 400.00 | 400.00 | -0.50% | 76,311 |
| Jul 22, 2025 | 413.00 | 413.00 | 400.00 | 402.00 | 402.00 | -0.99% | 184,297 |
| Jul 21, 2025 | 405.00 | 440.00 | 403.00 | 406.00 | 406.00 | 1.25% | 476,008 |
| Jul 18, 2025 | 411.00 | 411.00 | 400.00 | 401.00 | 401.00 | -2.91% | 140,786 |
| Jul 17, 2025 | 413.00 | 416.00 | 405.00 | 413.00 | 413.00 | - | 129,291 |
| Jul 16, 2025 | 420.00 | 420.00 | 405.00 | 413.00 | 413.00 | -1.67% | 149,362 |
| Jul 15, 2025 | 424.00 | 428.00 | 414.00 | 420.00 | 420.00 | -0.94% | 81,173 |
| Jul 14, 2025 | 428.00 | 435.00 | 418.00 | 424.00 | 424.00 | 0.47% | 143,509 |
| Jul 11, 2025 | 402.00 | 442.00 | 402.00 | 422.00 | 422.00 | 5.50% | 843,444 |