GS Holdings Corp. (KRX:078930)
South Korea · Delayed Price · Currency is KRW 56,300
+2,300 (4.26%)
Dec 30, 2025, 3:30 PM KST
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 54,000.00 | 56,400.00 | 53,500.00 | 56,300.00 | 56,300.00 | 4.26% | 237,711 |
| Dec 29, 2025 | 53,300.00 | 54,800.00 | 52,800.00 | 54,000.00 | 54,000.00 | 0.93% | 187,111 |
| Dec 26, 2025 | 54,600.00 | 54,800.00 | 53,300.00 | 53,500.00 | 53,500.00 | -1.83% | 235,336 |
| Dec 24, 2025 | 55,400.00 | 55,600.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.09% | 148,076 |
| Dec 23, 2025 | 55,800.00 | 56,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.90% | 226,604 |
| Dec 22, 2025 | 55,800.00 | 55,800.00 | 54,900.00 | 55,600.00 | 55,600.00 | 0.54% | 163,001 |
| Dec 19, 2025 | 55,700.00 | 55,800.00 | 54,600.00 | 55,300.00 | 55,300.00 | 0.18% | 295,553 |
| Dec 18, 2025 | 56,300.00 | 56,300.00 | 54,200.00 | 55,200.00 | 55,200.00 | -1.95% | 258,963 |
| Dec 17, 2025 | 56,000.00 | 56,300.00 | 55,200.00 | 56,300.00 | 56,300.00 | 0.90% | 217,151 |
| Dec 16, 2025 | 57,000.00 | 57,500.00 | 55,300.00 | 55,800.00 | 55,800.00 | -1.76% | 433,859 |
| Dec 15, 2025 | 56,700.00 | 57,600.00 | 55,600.00 | 56,800.00 | 56,800.00 | 0.18% | 202,730 |
| Dec 12, 2025 | 56,500.00 | 56,700.00 | 55,600.00 | 56,700.00 | 56,700.00 | 1.07% | 287,781 |
| Dec 11, 2025 | 57,000.00 | 57,000.00 | 54,800.00 | 56,100.00 | 56,100.00 | -0.71% | 785,625 |
| Dec 10, 2025 | 57,800.00 | 57,800.00 | 56,200.00 | 56,500.00 | 56,500.00 | -1.74% | 153,776 |
| Dec 9, 2025 | 57,400.00 | 57,700.00 | 56,600.00 | 57,500.00 | 57,500.00 | - | 167,009 |
| Dec 8, 2025 | 58,400.00 | 58,400.00 | 56,400.00 | 57,500.00 | 57,500.00 | -1.54% | 154,268 |
| Dec 5, 2025 | 58,200.00 | 58,800.00 | 57,300.00 | 58,400.00 | 58,400.00 | -0.51% | 135,603 |
| Dec 4, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,700.00 | 58,700.00 | 0.34% | 181,554 |
| Dec 3, 2025 | 57,100.00 | 59,500.00 | 57,000.00 | 58,500.00 | 58,500.00 | 1.56% | 193,175 |
| Dec 2, 2025 | 56,600.00 | 57,900.00 | 56,100.00 | 57,600.00 | 57,600.00 | 2.31% | 182,330 |
| Dec 1, 2025 | 56,400.00 | 57,200.00 | 55,500.00 | 56,300.00 | 56,300.00 | -0.18% | 139,389 |
| Nov 28, 2025 | 57,100.00 | 57,800.00 | 55,300.00 | 56,400.00 | 56,400.00 | -0.35% | 257,095 |
| Nov 27, 2025 | 57,800.00 | 57,800.00 | 56,500.00 | 56,600.00 | 56,600.00 | -2.41% | 156,725 |
| Nov 26, 2025 | 58,200.00 | 58,200.00 | 56,600.00 | 58,000.00 | 58,000.00 | 0.87% | 248,719 |
| Nov 25, 2025 | 59,600.00 | 59,700.00 | 56,900.00 | 57,500.00 | 57,500.00 | -3.52% | 320,394 |
| Nov 24, 2025 | 59,100.00 | 59,800.00 | 58,200.00 | 59,600.00 | 59,600.00 | 0.34% | 379,097 |
| Nov 21, 2025 | 60,600.00 | 60,600.00 | 58,500.00 | 59,400.00 | 59,400.00 | -3.57% | 224,386 |
| Nov 20, 2025 | 60,700.00 | 62,400.00 | 60,200.00 | 61,600.00 | 61,600.00 | 1.82% | 413,026 |
| Nov 19, 2025 | 59,600.00 | 61,200.00 | 58,000.00 | 60,500.00 | 60,500.00 | 2.72% | 457,390 |
| Nov 18, 2025 | 58,700.00 | 60,500.00 | 58,300.00 | 58,900.00 | 58,900.00 | -1.17% | 314,013 |
| Nov 17, 2025 | 59,300.00 | 60,100.00 | 58,000.00 | 59,600.00 | 59,600.00 | 2.23% | 290,680 |
| Nov 14, 2025 | 59,100.00 | 60,300.00 | 58,200.00 | 58,300.00 | 58,300.00 | -3.80% | 289,959 |
| Nov 13, 2025 | 59,600.00 | 61,000.00 | 59,300.00 | 60,600.00 | 60,600.00 | - | 363,254 |
| Nov 12, 2025 | 57,700.00 | 60,800.00 | 57,000.00 | 60,600.00 | 60,600.00 | 6.69% | 636,747 |
| Nov 11, 2025 | 56,400.00 | 57,000.00 | 55,800.00 | 56,800.00 | 56,800.00 | -0.18% | 388,690 |
| Nov 10, 2025 | 52,200.00 | 57,000.00 | 51,600.00 | 56,900.00 | 56,900.00 | 11.79% | 1,104,056 |
| Nov 7, 2025 | 50,300.00 | 51,500.00 | 49,650.00 | 50,900.00 | 50,900.00 | 0.59% | 392,928 |
| Nov 6, 2025 | 48,200.00 | 51,200.00 | 47,500.00 | 50,600.00 | 50,600.00 | 5.97% | 475,661 |
| Nov 5, 2025 | 49,400.00 | 49,400.00 | 46,950.00 | 47,750.00 | 47,750.00 | -2.45% | 212,325 |
| Nov 4, 2025 | 48,400.00 | 49,250.00 | 48,050.00 | 48,950.00 | 48,950.00 | 1.24% | 222,366 |
| Nov 3, 2025 | 47,700.00 | 48,650.00 | 47,600.00 | 48,350.00 | 48,350.00 | 0.83% | 235,375 |
| Oct 31, 2025 | 48,550.00 | 48,700.00 | 47,600.00 | 47,950.00 | 47,950.00 | -1.54% | 191,666 |
| Oct 30, 2025 | 49,000.00 | 49,500.00 | 48,500.00 | 48,700.00 | 48,700.00 | -0.92% | 205,897 |
| Oct 29, 2025 | 49,100.00 | 49,300.00 | 48,300.00 | 49,150.00 | 49,150.00 | 0.10% | 267,177 |
| Oct 28, 2025 | 49,150.00 | 49,350.00 | 48,500.00 | 49,100.00 | 49,100.00 | -0.51% | 199,831 |
| Oct 27, 2025 | 49,050.00 | 49,950.00 | 48,500.00 | 49,350.00 | 49,350.00 | 0.41% | 262,085 |
| Oct 24, 2025 | 48,700.00 | 50,000.00 | 48,650.00 | 49,150.00 | 49,150.00 | 1.76% | 275,286 |
| Oct 23, 2025 | 48,750.00 | 49,200.00 | 47,900.00 | 48,300.00 | 48,300.00 | -1.33% | 241,708 |
| Oct 22, 2025 | 46,250.00 | 49,000.00 | 46,100.00 | 48,950.00 | 48,950.00 | 5.84% | 476,450 |
| Oct 21, 2025 | 46,600.00 | 47,100.00 | 46,050.00 | 46,250.00 | 46,250.00 | -0.54% | 186,639 |