GS Holdings Corp. (KRX:078930)
South Korea · Delayed Price · Currency is KRW 45,450
+100 (0.22%)
At close: Sep 5, 2025
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45,150.00 | 45,700.00 | 45,000.00 | 45,450.00 | 45,450.00 | 0.22% | 98,727 |
| Sep 4, 2025 | 44,500.00 | 45,400.00 | 44,500.00 | 45,350.00 | 45,350.00 | 1.34% | 93,270 |
| Sep 3, 2025 | 44,450.00 | 45,000.00 | 44,400.00 | 44,750.00 | 44,750.00 | -0.22% | 157,102 |
| Sep 2, 2025 | 45,500.00 | 45,800.00 | 44,750.00 | 44,850.00 | 44,850.00 | -1.32% | 139,119 |
| Sep 1, 2025 | 45,500.00 | 45,750.00 | 44,725.00 | 45,450.00 | 45,450.00 | -0.11% | 125,940 |
| Aug 29, 2025 | 46,150.00 | 46,150.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.09% | 144,707 |
| Aug 28, 2025 | 44,000.00 | 46,500.00 | 43,650.00 | 46,000.00 | 46,000.00 | 4.55% | 371,415 |
| Aug 27, 2025 | 44,200.00 | 44,350.00 | 43,750.00 | 44,000.00 | 44,000.00 | -0.68% | 122,695 |
| Aug 26, 2025 | 44,700.00 | 44,900.00 | 44,200.00 | 44,300.00 | 44,300.00 | -0.45% | 202,740 |
| Aug 25, 2025 | 44,350.00 | 44,600.00 | 44,050.00 | 44,500.00 | 44,500.00 | 0.91% | 119,969 |
| Aug 22, 2025 | 44,150.00 | 44,675.00 | 43,700.00 | 44,100.00 | 44,100.00 | 0.11% | 152,226 |
| Aug 21, 2025 | 44,000.00 | 44,400.00 | 43,800.00 | 44,050.00 | 44,050.00 | 0.92% | 174,566 |
| Aug 20, 2025 | 43,550.00 | 44,000.00 | 42,800.00 | 43,650.00 | 43,650.00 | -0.23% | 220,213 |
| Aug 19, 2025 | 44,100.00 | 44,200.00 | 43,500.00 | 43,750.00 | 43,750.00 | -0.46% | 215,031 |
| Aug 18, 2025 | 45,350.00 | 45,400.00 | 43,900.00 | 43,950.00 | 43,950.00 | -4.25% | 283,466 |
| Aug 14, 2025 | 46,650.00 | 47,000.00 | 45,900.00 | 45,900.00 | 45,900.00 | -1.50% | 240,324 |
| Aug 13, 2025 | 46,750.00 | 47,050.00 | 46,250.00 | 46,600.00 | 46,600.00 | 0.54% | 132,611 |
| Aug 12, 2025 | 46,850.00 | 47,800.00 | 46,350.00 | 46,350.00 | 46,350.00 | -1.59% | 215,642 |
| Aug 11, 2025 | 47,900.00 | 47,900.00 | 46,700.00 | 47,100.00 | 47,100.00 | -1.98% | 202,520 |
| Aug 8, 2025 | 47,850.00 | 48,300.00 | 47,700.00 | 48,050.00 | 48,050.00 | -0.31% | 102,086 |
| Aug 7, 2025 | 48,500.00 | 48,650.00 | 47,600.00 | 48,200.00 | 48,200.00 | -0.31% | 186,816 |
| Aug 6, 2025 | 47,450.00 | 48,500.00 | 47,450.00 | 48,350.00 | 48,350.00 | 1.79% | 124,618 |
| Aug 5, 2025 | 47,750.00 | 48,400.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.11% | 285,962 |
| Aug 4, 2025 | 46,700.00 | 47,850.00 | 46,700.00 | 47,550.00 | 47,550.00 | 1.60% | 180,142 |
| Aug 1, 2025 | 48,600.00 | 49,000.00 | 46,800.00 | 46,800.00 | 46,800.00 | -5.07% | 466,767 |
| Jul 31, 2025 | 49,600.00 | 50,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | -0.90% | 168,093 |
| Jul 30, 2025 | 49,500.00 | 50,400.00 | 49,500.00 | 49,750.00 | 49,750.00 | 0.51% | 186,771 |
| Jul 29, 2025 | 49,450.00 | 49,800.00 | 48,700.00 | 49,500.00 | 49,500.00 | -0.80% | 306,816 |
| Jul 28, 2025 | 50,700.00 | 51,300.00 | 49,600.00 | 49,900.00 | 49,900.00 | -2.73% | 338,492 |
| Jul 25, 2025 | 51,100.00 | 51,900.00 | 50,900.00 | 51,300.00 | 51,300.00 | 0.20% | 151,686 |
| Jul 24, 2025 | 52,200.00 | 52,800.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.97% | 316,260 |
| Jul 23, 2025 | 52,000.00 | 52,800.00 | 51,200.00 | 51,700.00 | 51,700.00 | 0.19% | 213,776 |
| Jul 22, 2025 | 52,200.00 | 53,100.00 | 51,500.00 | 51,600.00 | 51,600.00 | -0.39% | 314,950 |
| Jul 21, 2025 | 52,200.00 | 52,300.00 | 51,400.00 | 51,800.00 | 51,800.00 | -2.08% | 308,589 |
| Jul 18, 2025 | 53,900.00 | 54,500.00 | 52,400.00 | 52,900.00 | 52,900.00 | -2.22% | 433,481 |
| Jul 17, 2025 | 56,400.00 | 56,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | -2.52% | 435,553 |
| Jul 16, 2025 | 56,600.00 | 56,700.00 | 54,500.00 | 55,500.00 | 55,500.00 | 4.32% | 813,758 |
| Jul 15, 2025 | 53,600.00 | 54,000.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.75% | 302,873 |
| Jul 14, 2025 | 51,600.00 | 54,200.00 | 51,600.00 | 53,600.00 | 53,600.00 | 2.88% | 615,733 |
| Jul 11, 2025 | 52,500.00 | 53,000.00 | 51,700.00 | 52,100.00 | 52,100.00 | -1.33% | 327,041 |
| Jul 10, 2025 | 53,500.00 | 53,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | -0.38% | 414,452 |
| Jul 9, 2025 | 50,200.00 | 53,000.00 | 50,000.00 | 53,000.00 | 53,000.00 | 6.21% | 495,258 |
| Jul 8, 2025 | 48,250.00 | 50,200.00 | 47,900.00 | 49,900.00 | 49,900.00 | 3.31% | 436,350 |
| Jul 7, 2025 | 48,250.00 | 48,600.00 | 47,450.00 | 48,300.00 | 48,300.00 | -0.41% | 159,903 |
| Jul 4, 2025 | 50,000.00 | 50,000.00 | 48,250.00 | 48,500.00 | 48,500.00 | -2.12% | 248,174 |
| Jul 3, 2025 | 49,600.00 | 50,500.00 | 48,850.00 | 49,550.00 | 49,550.00 | 1.54% | 670,496 |
| Jul 2, 2025 | 48,950.00 | 49,000.00 | 46,850.00 | 48,800.00 | 48,800.00 | 0.10% | 332,594 |
| Jul 1, 2025 | 47,050.00 | 49,450.00 | 46,800.00 | 48,750.00 | 48,750.00 | 4.50% | 752,420 |
| Jun 30, 2025 | 46,400.00 | 47,500.00 | 45,800.00 | 46,650.00 | 46,650.00 | 1.52% | 427,611 |
| Jun 27, 2025 | 46,300.00 | 47,300.00 | 45,500.00 | 45,950.00 | 45,950.00 | -0.54% | 328,248 |