Skip to main content
logo
GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,805.00
+125.00 (3.40%)
At close: May 12, 2026

GOLD&S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20263,705.003,875.003,640.003,805.003,805.003.40%90,914
May 11, 20263,670.003,760.003,570.003,680.003,680.001.66%31,819
May 8, 20263,530.003,675.003,525.003,620.003,620.001.69%17,637
May 7, 20263,525.003,575.003,465.003,560.003,560.000.99%12,298
May 6, 20263,580.003,615.003,485.003,525.003,525.00-1.54%17,339
May 4, 20263,705.003,705.003,560.003,580.003,580.003.77%12,872
Apr 30, 20263,425.003,550.003,400.003,450.003,450.00-18,444
Apr 29, 20263,590.003,650.003,450.003,450.003,450.00-3.90%27,997
Apr 28, 20263,700.003,700.003,340.003,590.003,590.00-2.97%22,347
Apr 27, 20263,690.003,715.003,610.003,700.003,700.00-0.40%17,513
Apr 24, 20263,670.003,760.003,670.003,715.003,715.001.23%10,238
Apr 23, 20263,825.003,850.003,620.003,670.003,670.00-4.68%33,516
Apr 22, 20263,860.003,925.003,750.003,850.003,850.000.26%24,561
Apr 21, 20263,685.004,050.003,620.003,840.003,840.004.21%48,361
Apr 20, 20263,820.003,820.003,670.003,685.003,685.00-3.53%23,074
Apr 17, 20263,835.004,010.003,640.003,820.003,820.000.13%103,690
Apr 16, 20263,420.004,400.003,405.003,815.003,815.0012.04%378,907
Apr 15, 20263,520.003,525.003,385.003,405.003,405.00-1.30%22,849
Apr 14, 20263,445.003,515.003,400.003,450.003,450.003.29%10,501
Apr 13, 20263,475.003,545.003,340.003,340.003,340.00-3.88%34,685
Apr 10, 20263,370.003,565.003,260.003,475.003,475.003.12%36,586
Apr 9, 20263,220.003,700.003,105.003,370.003,370.004.66%138,550
Apr 8, 20263,370.003,650.003,035.003,220.003,220.00-3.74%148,334
Apr 7, 20262,855.003,735.002,850.003,345.003,345.0015.94%653,801
Apr 6, 20262,820.002,925.002,820.002,885.002,885.002.30%18,745
Apr 3, 20262,800.002,870.002,720.002,820.002,820.003.11%6,353
Apr 2, 20262,840.002,905.002,660.002,735.002,735.00-3.70%15,331
Apr 1, 20262,850.002,850.002,685.002,840.002,840.005.77%19,102
Mar 31, 20262,725.002,785.002,665.002,685.002,685.00-3.07%10,600
Mar 30, 20262,745.002,845.002,745.002,770.002,770.000.91%11,884
Mar 27, 20262,735.002,765.002,665.002,745.002,745.00-13,839
Mar 26, 20262,810.002,875.002,550.002,745.002,745.00-1.79%25,249
Mar 25, 20262,825.003,100.002,765.002,795.002,795.00-1.06%39,447
Mar 24, 20262,860.002,890.002,810.002,825.002,825.00-0.53%22,121
Mar 23, 20262,905.002,955.002,840.002,840.002,840.00-2.24%17,342
Mar 20, 20262,810.002,955.002,810.002,905.002,905.001.93%27,296
Mar 19, 20262,900.002,930.002,830.002,850.002,850.00-1.21%11,900
Mar 18, 20262,895.003,000.002,800.002,885.002,885.003.59%41,976
Mar 17, 20262,835.002,995.002,780.002,785.002,785.000.18%15,661
Mar 16, 20262,990.002,990.002,780.002,780.002,780.00-4.30%15,789
Mar 13, 20262,850.002,985.002,820.002,905.002,905.001.93%35,986
Mar 12, 20262,875.002,950.002,835.002,850.002,850.00-0.87%11,747
Mar 11, 20262,890.003,075.002,825.002,875.002,875.002.31%35,832
Mar 10, 20262,780.002,940.002,780.002,810.002,810.001.26%16,104
Mar 9, 20262,915.002,985.002,765.002,775.002,775.00-4.97%22,133
Mar 6, 20262,960.003,090.002,805.002,920.002,920.000.17%34,206
Mar 5, 20262,860.003,125.002,840.002,915.002,915.001.57%46,102
Mar 4, 20262,900.002,915.002,805.002,870.002,870.00-4.65%28,940
Mar 3, 20263,195.003,295.002,995.003,010.003,010.00-5.79%55,538
Feb 27, 20263,030.003,355.003,000.003,195.003,195.004.24%102,190