Skip to main content
logo
GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
+55.00 (2.56%)
At close: Jun 30, 2026

GOLD&S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,155.002,300.002,100.002,200.002,200.002.56%18,857
Jun 29, 20262,285.002,285.002,120.002,145.002,145.00-3.38%18,758
Jun 26, 20262,320.002,320.002,145.002,220.002,220.003.98%14,935
Jun 25, 20262,195.002,320.002,120.002,135.002,135.00-1.84%10,636
Jun 24, 20262,110.002,320.002,110.002,175.002,175.003.08%10,004
Jun 23, 20262,555.002,575.002,030.002,110.002,110.00-15.60%74,124
Jun 22, 20262,500.002,575.002,455.002,500.002,500.000.20%5,124
Jun 19, 20262,585.002,585.002,425.002,495.002,495.002.25%9,396
Jun 18, 20262,665.002,665.002,405.002,440.002,440.00-7.40%9,975
Jun 17, 20262,575.002,680.002,570.002,635.002,635.002.33%3,885
Jun 16, 20262,730.002,730.002,525.002,575.002,575.000.98%16,814
Jun 15, 20262,615.002,615.002,485.002,550.002,550.002.00%23,963
Jun 12, 20262,635.002,705.002,500.002,500.002,500.00-4.03%19,243
Jun 11, 20262,375.002,610.002,375.002,605.002,605.009.68%10,450
Jun 10, 20262,560.002,695.002,340.002,375.002,375.00-2.26%25,364
Jun 9, 20262,170.002,570.002,170.002,430.002,430.0012.24%42,235
Jun 8, 20262,255.002,500.001,921.002,165.002,165.00-3.99%52,095
Jun 5, 20262,295.002,407.002,220.002,255.002,255.002.97%31,189
Jun 4, 20262,420.002,615.002,190.002,190.002,190.00-8.56%29,691
Jun 2, 20262,455.002,455.002,285.002,395.002,395.005.27%46,620
Jun 1, 20262,965.002,965.002,255.002,275.002,275.00-24.29%125,702
May 29, 20263,075.003,600.002,760.003,005.003,005.00-21.02%187,818
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