GS Holdings Corp. (KRX:078930)
South Korea · Delayed Price · Currency is KRW 48,050
-150 (-0.31%)
At close: Aug 8, 2025, 3:30 PM KST
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 47,850.00 | 48,300.00 | 47,700.00 | 48,050.00 | 48,050.00 | -0.31% | 98,260 |
| 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 |
| Jun 26, 2025 | 46,750.00 | 46,950.00 | 45,500.00 | 46,200.00 | 46,200.00 | -1.18% | 286,385 |
| Jun 25, 2025 | 46,750.00 | 47,150.00 | 46,200.00 | 46,750.00 | 46,750.00 | -0.21% | 332,903 |
| Jun 24, 2025 | 45,800.00 | 47,400.00 | 45,550.00 | 46,850.00 | 46,850.00 | 1.74% | 472,076 |
| Jun 23, 2025 | 47,450.00 | 47,450.00 | 45,800.00 | 46,050.00 | 46,050.00 | -0.75% | 499,857 |
| Jun 20, 2025 | 46,500.00 | 46,600.00 | 45,850.00 | 46,400.00 | 46,400.00 | - | 214,381 |
| Jun 19, 2025 | 46,700.00 | 47,250.00 | 45,750.00 | 46,400.00 | 46,400.00 | -0.64% | 289,133 |
| Jun 18, 2025 | 47,400.00 | 47,700.00 | 46,500.00 | 46,700.00 | 46,700.00 | -1.68% | 376,381 |
| Jun 17, 2025 | 48,000.00 | 48,300.00 | 47,000.00 | 47,500.00 | 47,500.00 | -1.04% | 395,712 |
| Jun 16, 2025 | 48,300.00 | 48,500.00 | 46,700.00 | 48,000.00 | 48,000.00 | 1.16% | 331,081 |
| Jun 13, 2025 | 46,800.00 | 48,100.00 | 46,300.00 | 47,450.00 | 47,450.00 | 1.28% | 477,052 |
| Jun 12, 2025 | 47,450.00 | 47,500.00 | 46,650.00 | 46,850.00 | 46,850.00 | -0.64% | 401,106 |
| Jun 11, 2025 | 46,600.00 | 47,550.00 | 46,300.00 | 47,150.00 | 47,150.00 | 1.18% | 300,658 |
| Jun 10, 2025 | 48,250.00 | 48,350.00 | 45,750.00 | 46,600.00 | 46,600.00 | -2.00% | 534,957 |
| Jun 9, 2025 | 46,450.00 | 48,900.00 | 46,200.00 | 47,550.00 | 47,550.00 | 4.39% | 732,409 |
| Jun 5, 2025 | 45,950.00 | 46,000.00 | 44,650.00 | 45,550.00 | 45,550.00 | 1.11% | 379,936 |
| Jun 4, 2025 | 43,950.00 | 45,800.00 | 43,850.00 | 45,050.00 | 45,050.00 | 3.92% | 627,830 |
| Jun 2, 2025 | 43,550.00 | 44,850.00 | 42,900.00 | 43,350.00 | 43,350.00 | -0.46% | 343,858 |
| May 30, 2025 | 44,750.00 | 44,750.00 | 43,000.00 | 43,550.00 | 43,550.00 | 0.11% | 445,627 |
| May 29, 2025 | 43,350.00 | 43,950.00 | 42,850.00 | 43,500.00 | 43,500.00 | 2.47% | 536,264 |