GS Holdings Corp. (KRX:078930)
South Korea flag South Korea · Delayed Price · Currency is KRW
45,950
-350 (-0.76%)
At close: Sep 30, 2025

GS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202546,150.0046,250.0045,300.0045,350.0045,350.00-1.31%141,792
Sep 30, 202546,000.0046,550.0045,800.0045,950.0045,950.00-0.76%118,156
Sep 29, 202545,550.0046,600.0045,500.0046,300.0046,300.002.55%187,434
Sep 26, 202545,350.0045,500.0045,000.0045,150.0045,150.00-1.20%247,427
Sep 25, 202545,300.0045,700.0045,000.0045,700.0045,700.000.88%191,936
Sep 24, 202545,850.0045,850.0045,150.0045,300.0045,300.00-0.33%142,404
Sep 23, 202546,100.0046,650.0044,500.0045,450.0045,450.00-1.41%197,752
Sep 22, 202546,250.0046,600.0045,950.0046,100.0046,100.000.22%117,477
Sep 19, 202546,800.0047,000.0045,800.0046,000.0046,000.00-2.13%209,534
Sep 18, 202547,000.0047,200.0046,450.0047,000.0047,000.000.64%160,865
Sep 17, 202547,350.0047,500.0046,500.0046,700.0046,700.00-1.16%205,664
Sep 16, 202548,300.0048,600.0047,200.0047,250.0047,250.00-1.56%181,523
Sep 15, 202546,500.0048,900.0046,450.0048,000.0048,000.003.34%373,615
Sep 12, 202546,950.0046,950.0045,700.0046,450.0046,450.00-0.21%160,411
Sep 11, 202546,550.0046,800.0045,950.0046,550.0046,550.000.43%284,423
Sep 10, 202546,050.0046,750.0046,050.0046,350.0046,350.000.87%160,955
Sep 9, 202545,900.0046,400.0045,650.0045,950.0045,950.000.77%206,418
Sep 8, 202545,450.0045,675.0045,100.0045,600.0045,600.000.33%78,143
Sep 5, 202545,150.0045,700.0045,000.0045,450.0045,450.000.22%98,727
Sep 4, 202544,500.0045,400.0044,500.0045,350.0045,350.001.34%93,270
Sep 3, 202544,450.0045,000.0044,400.0044,750.0044,750.00-0.22%157,102
Sep 2, 202545,500.0045,800.0044,750.0044,850.0044,850.00-1.32%139,119
Sep 1, 202545,500.0045,750.0044,725.0045,450.0045,450.00-0.11%125,940
Aug 29, 202546,150.0046,150.0045,200.0045,500.0045,500.00-1.09%144,707
Aug 28, 202544,000.0046,500.0043,650.0046,000.0046,000.004.55%371,415
Aug 27, 202544,200.0044,350.0043,750.0044,000.0044,000.00-0.68%122,695
Aug 26, 202544,700.0044,900.0044,200.0044,300.0044,300.00-0.45%202,740
Aug 25, 202544,350.0044,600.0044,050.0044,500.0044,500.000.91%119,969
Aug 22, 202544,150.0044,675.0043,700.0044,100.0044,100.000.11%152,226
Aug 21, 202544,000.0044,400.0043,800.0044,050.0044,050.000.92%174,566
Aug 20, 202543,550.0044,000.0042,800.0043,650.0043,650.00-0.23%220,213
Aug 19, 202544,100.0044,200.0043,500.0043,750.0043,750.00-0.46%215,031
Aug 18, 202545,350.0045,400.0043,900.0043,950.0043,950.00-4.25%283,466
Aug 14, 202546,650.0047,000.0045,900.0045,900.0045,900.00-1.50%240,324
Aug 13, 202546,750.0047,050.0046,250.0046,600.0046,600.000.54%132,611
Aug 12, 202546,850.0047,800.0046,350.0046,350.0046,350.00-1.59%215,642
Aug 11, 202547,900.0047,900.0046,700.0047,100.0047,100.00-1.98%202,520
Aug 8, 202547,850.0048,300.0047,700.0048,050.0048,050.00-0.31%102,086
Aug 7, 202548,500.0048,650.0047,600.0048,200.0048,200.00-0.31%186,816
Aug 6, 202547,450.0048,500.0047,450.0048,350.0048,350.001.79%124,618
Aug 5, 202547,750.0048,400.0047,500.0047,500.0047,500.00-0.11%285,962
Aug 4, 202546,700.0047,850.0046,700.0047,550.0047,550.001.60%180,142
Aug 1, 202548,600.0049,000.0046,800.0046,800.0046,800.00-5.07%466,767
Jul 31, 202549,600.0050,500.0049,050.0049,300.0049,300.00-0.90%168,093
Jul 30, 202549,500.0050,400.0049,500.0049,750.0049,750.000.51%186,771
Jul 29, 202549,450.0049,800.0048,700.0049,500.0049,500.00-0.80%306,816
Jul 28, 202550,700.0051,300.0049,600.0049,900.0049,900.00-2.73%338,492
Jul 25, 202551,100.0051,900.0050,900.0051,300.0051,300.000.20%151,686
Jul 24, 202552,200.0052,800.0050,900.0051,200.0051,200.00-0.97%316,260
Jul 23, 202552,000.0052,800.0051,200.0051,700.0051,700.000.19%213,776