GS Holdings Corp. (KRX:078930)
South Korea · Delayed Price · Currency is KRW 76,600
-4,300 (-5.32%)
Last updated: May 6, 2026, 9:25 AM KST
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 82,400.00 | 83,200.00 | 79,800.00 | 80,900.00 | 80,900.00 | -1.22% | 293,831 |
| Apr 30, 2026 | 81,300.00 | 84,000.00 | 81,000.00 | 81,900.00 | 81,900.00 | -0.24% | 369,316 |
| Apr 29, 2026 | 79,700.00 | 82,400.00 | 77,300.00 | 82,100.00 | 82,100.00 | 6.90% | 586,779 |
| Apr 28, 2026 | 76,500.00 | 78,900.00 | 76,200.00 | 76,800.00 | 76,800.00 | 0.39% | 268,802 |
| Apr 27, 2026 | 76,200.00 | 77,800.00 | 73,800.00 | 76,500.00 | 76,500.00 | 1.06% | 212,039 |
| Apr 24, 2026 | 76,600.00 | 77,200.00 | 74,900.00 | 75,700.00 | 75,700.00 | -1.43% | 164,379 |
| Apr 23, 2026 | 72,900.00 | 77,600.00 | 71,100.00 | 76,800.00 | 76,800.00 | 8.47% | 419,087 |
| Apr 22, 2026 | 70,900.00 | 71,000.00 | 69,400.00 | 70,800.00 | 70,800.00 | - | 168,093 |
| Apr 21, 2026 | 71,000.00 | 71,500.00 | 69,800.00 | 70,800.00 | 70,800.00 | -0.28% | 166,409 |
| Apr 20, 2026 | 72,900.00 | 72,900.00 | 70,800.00 | 71,000.00 | 71,000.00 | -1.25% | 153,343 |
| Apr 17, 2026 | 72,800.00 | 73,800.00 | 71,100.00 | 71,900.00 | 71,900.00 | -1.51% | 220,261 |
| Apr 16, 2026 | 72,200.00 | 73,300.00 | 71,100.00 | 73,000.00 | 73,000.00 | 0.97% | 161,168 |
| Apr 15, 2026 | 73,200.00 | 74,000.00 | 71,200.00 | 72,300.00 | 72,300.00 | -1.23% | 268,031 |
| Apr 14, 2026 | 72,800.00 | 74,200.00 | 72,400.00 | 73,200.00 | 73,200.00 | 0.69% | 208,489 |
| Apr 13, 2026 | 72,600.00 | 74,300.00 | 71,500.00 | 72,700.00 | 72,700.00 | 1.39% | 368,210 |
| Apr 10, 2026 | 69,500.00 | 72,600.00 | 69,100.00 | 71,700.00 | 71,700.00 | 3.31% | 280,913 |
| Apr 9, 2026 | 67,700.00 | 70,500.00 | 67,650.00 | 69,400.00 | 69,400.00 | 1.17% | 308,154 |
| Apr 8, 2026 | 67,300.00 | 68,900.00 | 66,900.00 | 68,600.00 | 68,600.00 | 6.19% | 291,249 |
| Apr 7, 2026 | 64,100.00 | 65,700.00 | 64,000.00 | 64,600.00 | 64,600.00 | -1.52% | 147,096 |
| Apr 6, 2026 | 63,500.00 | 66,300.00 | 63,500.00 | 65,600.00 | 65,600.00 | 3.63% | 191,062 |
| Apr 3, 2026 | 63,200.00 | 64,300.00 | 63,000.00 | 63,300.00 | 63,300.00 | 0.80% | 148,322 |
| Apr 2, 2026 | 66,500.00 | 66,700.00 | 62,300.00 | 62,800.00 | 62,800.00 | -6.55% | 392,730 |
| Apr 1, 2026 | 66,500.00 | 67,200.00 | 64,600.00 | 67,200.00 | 67,200.00 | 5.33% | 286,763 |
| Mar 31, 2026 | 64,500.00 | 65,800.00 | 63,500.00 | 63,800.00 | 63,800.00 | -3.19% | 213,242 |
| Mar 30, 2026 | 64,800.00 | 66,400.00 | 64,000.00 | 65,900.00 | 65,900.00 | -2.95% | 214,787 |
| Mar 27, 2026 | 67,200.00 | 68,200.00 | 65,100.00 | 67,900.00 | 67,900.00 | 0.15% | 202,401 |
| Mar 26, 2026 | 70,200.00 | 70,200.00 | 67,400.00 | 67,800.00 | 67,800.00 | -3.42% | 215,310 |
| Mar 25, 2026 | 69,000.00 | 70,200.00 | 67,900.00 | 70,200.00 | 70,200.00 | 3.69% | 228,099 |
| Mar 24, 2026 | 67,800.00 | 67,800.00 | 64,950.00 | 67,700.00 | 67,700.00 | 3.68% | 235,650 |
| Mar 23, 2026 | 67,100.00 | 69,100.00 | 64,500.00 | 65,300.00 | 65,300.00 | -5.36% | 221,110 |
| Mar 20, 2026 | 65,900.00 | 70,000.00 | 65,700.00 | 69,000.00 | 69,000.00 | 5.50% | 563,753 |
| Mar 19, 2026 | 65,800.00 | 66,400.00 | 64,700.00 | 65,400.00 | 65,400.00 | -1.65% | 234,957 |
| Mar 18, 2026 | 64,500.00 | 67,400.00 | 64,500.00 | 66,500.00 | 66,500.00 | 3.58% | 284,342 |
| Mar 17, 2026 | 62,700.00 | 64,700.00 | 62,400.00 | 64,200.00 | 64,200.00 | 3.05% | 218,013 |
| Mar 16, 2026 | 63,000.00 | 65,100.00 | 62,100.00 | 62,300.00 | 62,300.00 | -2.35% | 198,486 |
| Mar 13, 2026 | 64,900.00 | 64,900.00 | 63,400.00 | 63,800.00 | 63,800.00 | -3.77% | 237,702 |
| Mar 12, 2026 | 66,000.00 | 67,000.00 | 65,000.00 | 66,300.00 | 66,300.00 | 1.69% | 287,273 |
| Mar 11, 2026 | 63,800.00 | 67,200.00 | 63,700.00 | 65,200.00 | 65,200.00 | 1.88% | 399,477 |
| Mar 10, 2026 | 65,000.00 | 66,400.00 | 62,900.00 | 64,000.00 | 64,000.00 | -1.84% | 405,889 |
| Mar 9, 2026 | 66,300.00 | 66,800.00 | 63,100.00 | 65,200.00 | 65,200.00 | -0.61% | 435,735 |
| Mar 6, 2026 | 67,900.00 | 68,000.00 | 64,500.00 | 65,600.00 | 65,600.00 | -1.50% | 382,317 |
| Mar 5, 2026 | 63,100.00 | 68,400.00 | 62,800.00 | 66,600.00 | 66,600.00 | 8.47% | 557,169 |
| Mar 4, 2026 | 75,100.00 | 77,700.00 | 60,700.00 | 61,400.00 | 61,400.00 | -12.91% | 1,170,699 |
| Mar 3, 2026 | 75,200.00 | 76,500.00 | 70,000.00 | 70,500.00 | 70,500.00 | 2.62% | 1,132,354 |
| Feb 27, 2026 | 70,200.00 | 70,200.00 | 68,000.00 | 68,700.00 | 68,700.00 | -2.14% | 324,629 |
| Feb 26, 2026 | 71,700.00 | 71,800.00 | 69,800.00 | 70,200.00 | 70,200.00 | -4.23% | 361,549 |
| Feb 25, 2026 | 73,400.00 | 74,700.00 | 72,700.00 | 73,300.00 | 70,300.00 | 0.41% | 350,856 |
| Feb 24, 2026 | 72,000.00 | 73,500.00 | 71,100.00 | 73,000.00 | 70,012.28 | - | 209,083 |
| Feb 23, 2026 | 80,000.00 | 81,000.00 | 71,500.00 | 73,000.00 | 70,012.28 | -3.57% | 519,597 |
| Feb 20, 2026 | 74,900.00 | 76,000.00 | 73,300.00 | 75,700.00 | 72,601.77 | 3.42% | 352,779 |