GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea · Delayed Price · Currency is KRW 384.00
-30.00 (-7.25%)
At close: Sep 16, 2026
GOLD&S Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 426.00 | 538.00 | 384.00 | 384.00 | 384.00 | -7.25% | 3,429,566 |
| Sep 15, 2026 | 483.00 | 510.00 | 414.00 | 414.00 | 414.00 | -15.85% | 540,998 |
| Sep 14, 2026 | 667.00 | 682.00 | 480.00 | 492.00 | 492.00 | -26.35% | 648,622 |
| Sep 11, 2026 | 705.00 | 740.00 | 600.00 | 668.00 | 668.00 | -5.65% | 561,311 |
| Sep 10, 2026 | 863.00 | 943.00 | 694.00 | 708.00 | 708.00 | -17.96% | 620,594 |
| Sep 9, 2026 | 1,140.00 | 1,140.00 | 856.00 | 863.00 | 863.00 | -24.96% | 1,718,067 |
| Sep 8, 2026 | 1,215.00 | 1,553.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.77% | 892,837 |
| Sep 7, 2026 | 1,343.00 | 1,343.00 | 1,150.00 | 1,195.00 | 1,195.00 | -8.36% | 272,086 |
| Sep 4, 2026 | 1,360.00 | 1,493.00 | 1,283.00 | 1,304.00 | 1,304.00 | -5.58% | 278,529 |
| Sep 3, 2026 | 1,649.00 | 2,150.00 | 1,327.00 | 1,381.00 | 1,381.00 | -27.12% | 1,119,456 |
| Sep 2, 2026 | 2,695.00 | 2,960.00 | 1,895.00 | 1,895.00 | 1,895.00 | -29.94% | 247,384 |
| Sep 1, 2026 | 2,485.00 | 2,975.00 | 2,445.00 | 2,705.00 | 2,705.00 | 7.55% | 161,562 |
| Aug 31, 2026 | 2,500.00 | 2,860.00 | 2,305.00 | 2,515.00 | 2,515.00 | 0.60% | 62,585 |
| Aug 28, 2026 | 2,640.00 | 2,840.00 | 2,460.00 | 2,500.00 | 2,500.00 | -3.29% | 152,161 |
| Aug 27, 2026 | 2,320.00 | 2,860.00 | 2,265.00 | 2,585.00 | 2,585.00 | 10.00% | 244,720 |
| Aug 26, 2026 | 2,240.00 | 2,495.00 | 2,150.00 | 2,350.00 | 2,350.00 | - | 172,332 |
| Aug 25, 2026 | 2,800.00 | 2,990.00 | 2,300.00 | 2,350.00 | 2,350.00 | -4.86% | 674,061 |
| Aug 24, 2026 | 1,920.00 | 2,470.00 | 1,853.00 | 2,470.00 | 2,470.00 | 30.00% | 224,605 |
| Aug 21, 2026 | 1,882.00 | 2,185.00 | 1,808.00 | 1,900.00 | 1,900.00 | 0.85% | 117,971 |
| Aug 20, 2026 | 1,889.00 | 1,990.00 | 1,761.00 | 1,884.00 | 1,884.00 | -1.46% | 68,169 |
| Aug 19, 2026 | 1,870.00 | 2,015.00 | 1,850.00 | 1,912.00 | 1,912.00 | -5.11% | 94,019 |
| Aug 18, 2026 | 2,530.00 | 2,545.00 | 2,015.00 | 2,015.00 | 2,015.00 | -16.56% | 480,896 |
| Aug 14, 2026 | 2,880.00 | 2,895.00 | 1,797.00 | 2,415.00 | 2,415.00 | 8.30% | 1,780,487 |
| 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 |