GS Holdings Corp. (KRX:078930)
South Korea · Delayed Price · Currency is KRW 95,300
+1,700 (1.82%)
Jul 24, 2026, 3:30 PM KST
GS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 92,300.00 | 99,800.00 | 92,200.00 | 95,300.00 | 95,300.00 | 1.82% | 978,450 |
| Jul 23, 2026 | 84,300.00 | 94,900.00 | 84,200.00 | 93,600.00 | 93,600.00 | 11.16% | 1,010,685 |
| Jul 22, 2026 | 83,100.00 | 86,800.00 | 83,100.00 | 84,200.00 | 84,200.00 | 2.06% | 345,413 |
| Jul 21, 2026 | 81,100.00 | 84,000.00 | 79,500.00 | 82,500.00 | 82,500.00 | -0.84% | 274,525 |
| Jul 20, 2026 | 82,700.00 | 87,600.00 | 79,400.00 | 83,200.00 | 83,200.00 | 0.48% | 629,872 |
| Jul 16, 2026 | 82,500.00 | 85,300.00 | 81,100.00 | 82,800.00 | 82,800.00 | 1.22% | 369,644 |
| Jul 15, 2026 | 80,100.00 | 83,300.00 | 79,500.00 | 81,800.00 | 81,800.00 | 3.54% | 361,049 |
| Jul 14, 2026 | 81,200.00 | 81,400.00 | 77,800.00 | 79,000.00 | 79,000.00 | -0.63% | 435,979 |
| Jul 13, 2026 | 80,700.00 | 86,300.00 | 78,800.00 | 79,500.00 | 79,500.00 | -0.87% | 611,420 |
| Jul 10, 2026 | 78,500.00 | 82,200.00 | 76,000.00 | 80,200.00 | 80,200.00 | 6.08% | 317,335 |
| Jul 9, 2026 | 79,200.00 | 80,800.00 | 75,000.00 | 75,600.00 | 75,600.00 | -3.82% | 525,644 |
| Jul 8, 2026 | 79,900.00 | 81,900.00 | 77,000.00 | 78,600.00 | 78,600.00 | -1.87% | 466,846 |
| Jul 7, 2026 | 77,900.00 | 82,300.00 | 76,400.00 | 80,100.00 | 80,100.00 | 2.56% | 572,219 |
| Jul 6, 2026 | 73,000.00 | 81,100.00 | 73,000.00 | 78,100.00 | 78,100.00 | 6.99% | 378,100 |
| Jul 3, 2026 | 77,400.00 | 78,000.00 | 71,900.00 | 73,000.00 | 73,000.00 | -5.07% | 365,061 |
| Jul 2, 2026 | 72,500.00 | 78,500.00 | 70,900.00 | 76,900.00 | 76,900.00 | 5.34% | 540,324 |
| Jul 1, 2026 | 68,200.00 | 73,100.00 | 67,000.00 | 73,000.00 | 73,000.00 | 10.11% | 382,159 |
| Jun 30, 2026 | 67,300.00 | 68,000.00 | 64,900.00 | 66,300.00 | 66,300.00 | -1.49% | 290,995 |
| Jun 29, 2026 | 63,300.00 | 67,900.00 | 62,600.00 | 67,300.00 | 67,300.00 | 7.68% | 346,506 |
| Jun 26, 2026 | 64,800.00 | 64,900.00 | 60,800.00 | 62,500.00 | 62,500.00 | -2.65% | 242,591 |
| Jun 25, 2026 | 66,000.00 | 67,700.00 | 64,200.00 | 64,200.00 | 64,200.00 | -2.87% | 309,025 |
| Jun 24, 2026 | 65,300.00 | 66,800.00 | 63,000.00 | 66,100.00 | 66,100.00 | 1.69% | 219,509 |
| Jun 23, 2026 | 67,200.00 | 68,000.00 | 64,400.00 | 65,000.00 | 65,000.00 | -3.85% | 233,831 |
| Jun 22, 2026 | 69,400.00 | 69,700.00 | 67,000.00 | 67,600.00 | 67,600.00 | -3.43% | 233,269 |
| Jun 19, 2026 | 71,500.00 | 71,800.00 | 67,600.00 | 70,000.00 | 70,000.00 | -1.82% | 380,845 |
| Jun 18, 2026 | 72,300.00 | 73,200.00 | 70,700.00 | 71,300.00 | 71,300.00 | -2.19% | 414,772 |
| Jun 17, 2026 | 79,200.00 | 79,200.00 | 72,900.00 | 72,900.00 | 72,900.00 | -7.95% | 268,457 |
| Jun 16, 2026 | 76,000.00 | 79,400.00 | 74,300.00 | 79,200.00 | 79,200.00 | 4.76% | 317,762 |
| Jun 15, 2026 | 75,000.00 | 78,300.00 | 73,200.00 | 75,600.00 | 75,600.00 | 4.28% | 235,071 |
| Jun 12, 2026 | 73,500.00 | 74,700.00 | 72,000.00 | 72,500.00 | 72,500.00 | 1.12% | 285,709 |
| Jun 11, 2026 | 71,500.00 | 73,700.00 | 69,600.00 | 71,700.00 | 71,700.00 | -1.24% | 417,549 |
| Jun 10, 2026 | 73,100.00 | 74,500.00 | 70,500.00 | 72,600.00 | 72,600.00 | -1.63% | 236,397 |
| Jun 9, 2026 | 71,000.00 | 74,400.00 | 69,900.00 | 73,800.00 | 73,800.00 | 5.58% | 325,268 |
| Jun 8, 2026 | 71,400.00 | 73,000.00 | 68,700.00 | 69,900.00 | 69,900.00 | -5.67% | 299,068 |
| Jun 5, 2026 | 76,300.00 | 76,300.00 | 71,600.00 | 74,100.00 | 74,100.00 | -2.88% | 193,277 |
| Jun 4, 2026 | 74,000.00 | 77,400.00 | 72,600.00 | 76,300.00 | 76,300.00 | 5.10% | 377,612 |
| Jun 2, 2026 | 73,900.00 | 73,900.00 | 70,300.00 | 72,600.00 | 72,600.00 | -0.82% | 261,772 |
| Jun 1, 2026 | 72,400.00 | 73,900.00 | 70,000.00 | 73,200.00 | 73,200.00 | 0.97% | 298,336 |
| May 29, 2026 | 74,600.00 | 74,800.00 | 70,400.00 | 72,500.00 | 72,500.00 | -2.16% | 309,759 |
| May 28, 2026 | 75,200.00 | 75,400.00 | 71,100.00 | 74,100.00 | 74,100.00 | -0.94% | 246,173 |
| May 27, 2026 | 77,100.00 | 77,400.00 | 73,700.00 | 74,800.00 | 74,800.00 | -2.86% | 233,272 |
| May 26, 2026 | 79,500.00 | 79,900.00 | 75,900.00 | 77,000.00 | 77,000.00 | 0.13% | 170,035 |
| May 22, 2026 | 76,200.00 | 77,000.00 | 74,400.00 | 76,900.00 | 76,900.00 | 1.99% | 155,741 |
| May 21, 2026 | 74,200.00 | 76,000.00 | 73,350.00 | 75,400.00 | 75,400.00 | 2.03% | 356,531 |
| May 20, 2026 | 76,000.00 | 76,600.00 | 72,200.00 | 73,900.00 | 73,900.00 | -2.12% | 224,195 |
| May 19, 2026 | 74,000.00 | 76,300.00 | 71,300.00 | 75,500.00 | 75,500.00 | 0.94% | 461,912 |
| May 18, 2026 | 78,800.00 | 78,900.00 | 71,300.00 | 74,800.00 | 74,800.00 | -3.23% | 292,378 |
| May 15, 2026 | 75,500.00 | 86,700.00 | 75,500.00 | 77,300.00 | 77,300.00 | 3.48% | 969,065 |
| May 14, 2026 | 71,700.00 | 76,100.00 | 68,200.00 | 74,700.00 | 74,700.00 | 3.89% | 466,242 |
| May 13, 2026 | 77,400.00 | 79,800.00 | 70,900.00 | 71,900.00 | 71,900.00 | -5.64% | 485,790 |