GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea · Delayed Price · Currency is KRW 2,415.00
+185.00 (8.30%)
At close: Aug 14, 2026
GOLD&S Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2,230.00 | 2,230.00 | 2,025.00 | 2,230.00 | 2,230.00 | 29.95% | 103,844 |
| Aug 12, 2026 | 1,320.00 | 1,716.00 | 1,318.00 | 1,716.00 | 1,716.00 | 30.00% | 187,461 |
| Aug 11, 2026 | 1,388.00 | 1,440.00 | 1,271.00 | 1,320.00 | 1,320.00 | -9.15% | 86,758 |
| Aug 10, 2026 | 1,546.00 | 1,546.00 | 1,450.00 | 1,453.00 | 1,453.00 | -6.02% | 18,548 |
| Aug 7, 2026 | 1,620.00 | 1,620.00 | 1,536.00 | 1,546.00 | 1,546.00 | -4.57% | 12,370 |
| Aug 6, 2026 | 1,653.00 | 1,653.00 | 1,562.00 | 1,620.00 | 1,620.00 | -2.00% | 29,990 |
| Aug 5, 2026 | 1,504.00 | 1,730.00 | 1,416.00 | 1,653.00 | 1,653.00 | 8.82% | 58,335 |
| Aug 4, 2026 | 1,395.00 | 1,534.00 | 1,323.00 | 1,519.00 | 1,519.00 | 13.61% | 28,819 |
| Aug 3, 2026 | 1,354.00 | 1,480.00 | 1,308.00 | 1,337.00 | 1,337.00 | -2.05% | 35,323 |
| Jul 31, 2026 | 1,590.00 | 1,590.00 | 1,320.00 | 1,365.00 | 1,365.00 | -5.27% | 12,175 |
| Jul 30, 2026 | 1,438.00 | 1,570.00 | 1,390.00 | 1,441.00 | 1,441.00 | 0.21% | 6,987 |
| Jul 29, 2026 | 1,443.00 | 1,490.00 | 1,406.00 | 1,438.00 | 1,438.00 | -1.91% | 16,881 |
| Jul 28, 2026 | 1,530.00 | 1,530.00 | 1,450.00 | 1,466.00 | 1,466.00 | -4.18% | 10,822 |
| Jul 27, 2026 | 1,607.00 | 1,607.00 | 1,504.00 | 1,530.00 | 1,530.00 | -4.79% | 13,505 |
| Jul 24, 2026 | 1,752.00 | 1,910.00 | 1,602.00 | 1,607.00 | 1,607.00 | -8.17% | 24,475 |
| Jul 23, 2026 | 1,680.00 | 1,899.00 | 1,615.00 | 1,750.00 | 1,750.00 | 4.17% | 21,058 |
| Jul 22, 2026 | 1,548.00 | 1,684.00 | 1,532.00 | 1,680.00 | 1,680.00 | 7.01% | 16,366 |
| Jul 21, 2026 | 1,572.00 | 1,675.00 | 1,544.00 | 1,570.00 | 1,570.00 | -2.73% | 16,896 |
| Jul 20, 2026 | 1,594.00 | 1,945.00 | 1,551.00 | 1,614.00 | 1,614.00 | -1.65% | 33,887 |
| Jul 16, 2026 | 1,420.00 | 1,939.00 | 1,416.00 | 1,641.00 | 1,641.00 | 9.40% | 61,571 |
| Jul 15, 2026 | 1,305.00 | 1,500.00 | 1,282.00 | 1,500.00 | 1,500.00 | 14.94% | 68,251 |
| Jul 14, 2026 | 1,390.00 | 1,390.00 | 1,166.00 | 1,305.00 | 1,305.00 | -9.81% | 200,132 |
| Jul 13, 2026 | 1,475.00 | 1,500.00 | 1,350.00 | 1,447.00 | 1,447.00 | -10.95% | 192,652 |
| Jul 10, 2026 | 1,847.00 | 2,010.00 | 1,580.00 | 1,625.00 | 1,625.00 | -12.02% | 66,062 |
| Jul 9, 2026 | 1,952.00 | 2,005.00 | 1,760.00 | 1,847.00 | 1,847.00 | -6.24% | 20,828 |
| Jul 8, 2026 | 1,980.00 | 2,100.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.71% | 15,982 |
| Jul 7, 2026 | 2,180.00 | 2,185.00 | 1,984.00 | 1,984.00 | 1,984.00 | -10.02% | 9,712 |
| Jul 6, 2026 | 2,165.00 | 2,290.00 | 2,115.00 | 2,205.00 | 2,205.00 | 5.00% | 23,232 |
| Jul 3, 2026 | 2,055.00 | 2,115.00 | 2,055.00 | 2,100.00 | 2,100.00 | 2.44% | 18,485 |
| Jul 2, 2026 | 2,170.00 | 2,190.00 | 2,045.00 | 2,050.00 | 2,050.00 | -5.53% | 14,023 |
| Jul 1, 2026 | 2,175.00 | 2,237.00 | 2,135.00 | 2,170.00 | 2,170.00 | -1.36% | 4,964 |
| Jun 30, 2026 | 2,155.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 2.56% | 18,857 |
| Jun 29, 2026 | 2,285.00 | 2,285.00 | 2,120.00 | 2,145.00 | 2,145.00 | -3.38% | 18,758 |
| Jun 26, 2026 | 2,320.00 | 2,320.00 | 2,145.00 | 2,220.00 | 2,220.00 | 3.98% | 14,935 |
| Jun 25, 2026 | 2,195.00 | 2,320.00 | 2,120.00 | 2,135.00 | 2,135.00 | -1.84% | 10,636 |
| Jun 24, 2026 | 2,110.00 | 2,320.00 | 2,110.00 | 2,175.00 | 2,175.00 | 3.08% | 10,004 |
| Jun 23, 2026 | 2,555.00 | 2,575.00 | 2,030.00 | 2,110.00 | 2,110.00 | -15.60% | 74,124 |
| Jun 22, 2026 | 2,500.00 | 2,575.00 | 2,455.00 | 2,500.00 | 2,500.00 | 0.20% | 5,124 |
| Jun 19, 2026 | 2,585.00 | 2,585.00 | 2,425.00 | 2,495.00 | 2,495.00 | 2.25% | 9,396 |
| Jun 18, 2026 | 2,665.00 | 2,665.00 | 2,405.00 | 2,440.00 | 2,440.00 | -7.40% | 9,975 |
| Jun 17, 2026 | 2,575.00 | 2,680.00 | 2,570.00 | 2,635.00 | 2,635.00 | 2.33% | 3,885 |
| Jun 16, 2026 | 2,730.00 | 2,730.00 | 2,525.00 | 2,575.00 | 2,575.00 | 0.98% | 16,814 |
| Jun 15, 2026 | 2,615.00 | 2,615.00 | 2,485.00 | 2,550.00 | 2,550.00 | 2.00% | 23,963 |
| Jun 12, 2026 | 2,635.00 | 2,705.00 | 2,500.00 | 2,500.00 | 2,500.00 | -4.03% | 19,243 |
| Jun 11, 2026 | 2,375.00 | 2,610.00 | 2,375.00 | 2,605.00 | 2,605.00 | 9.68% | 10,450 |
| Jun 10, 2026 | 2,560.00 | 2,695.00 | 2,340.00 | 2,375.00 | 2,375.00 | -2.26% | 25,364 |
| Jun 9, 2026 | 2,170.00 | 2,570.00 | 2,170.00 | 2,430.00 | 2,430.00 | 12.24% | 42,235 |
| Jun 8, 2026 | 2,255.00 | 2,500.00 | 1,921.00 | 2,165.00 | 2,165.00 | -3.99% | 52,095 |
| Jun 5, 2026 | 2,295.00 | 2,407.00 | 2,220.00 | 2,255.00 | 2,255.00 | 2.97% | 31,189 |
| Jun 4, 2026 | 2,420.00 | 2,615.00 | 2,190.00 | 2,190.00 | 2,190.00 | -8.56% | 29,691 |