GS Holdings Corp. (KRX:078930)
South Korea · Delayed Price · Currency is KRW 116,700
+9,300 (8.66%)
At close: Aug 14, 2026
GS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 107,000.00 | 118,700.00 | 106,900.00 | 117,000.00 | 117,000.00 | 8.94% | 805,628 |
| Aug 13, 2026 | 101,000.00 | 113,000.00 | 99,800.00 | 107,400.00 | 107,400.00 | 6.34% | 942,502 |
| Aug 12, 2026 | 101,100.00 | 106,400.00 | 98,600.00 | 101,000.00 | 101,000.00 | 3.59% | 827,960 |
| Aug 11, 2026 | 98,500.00 | 101,700.00 | 96,000.00 | 97,500.00 | 97,500.00 | 0.21% | 452,811 |
| Aug 10, 2026 | 98,300.00 | 98,300.00 | 94,450.00 | 97,300.00 | 97,300.00 | -1.62% | 294,025 |
| Aug 7, 2026 | 97,900.00 | 101,700.00 | 96,600.00 | 98,900.00 | 98,900.00 | 0.10% | 370,060 |
| Aug 6, 2026 | 96,200.00 | 100,000.00 | 96,000.00 | 98,800.00 | 98,800.00 | 4.00% | 531,141 |
| Aug 5, 2026 | 95,100.00 | 101,900.00 | 93,100.00 | 95,000.00 | 95,000.00 | -1.96% | 532,973 |
| Aug 4, 2026 | 83,800.00 | 98,400.00 | 83,500.00 | 96,900.00 | 96,900.00 | 14.54% | 756,290 |
| Aug 3, 2026 | 85,700.00 | 88,600.00 | 83,900.00 | 84,600.00 | 84,600.00 | -4.94% | 383,507 |
| Jul 31, 2026 | 88,000.00 | 89,900.00 | 69,500.00 | 89,000.00 | 89,000.00 | 2.89% | 971,534 |
| Jul 30, 2026 | 86,100.00 | 92,500.00 | 85,700.00 | 86,500.00 | 86,500.00 | 2.85% | 648,002 |
| Jul 29, 2026 | 88,400.00 | 89,700.00 | 80,100.00 | 84,100.00 | 84,100.00 | -3.89% | 515,176 |
| Jul 28, 2026 | 90,400.00 | 92,100.00 | 86,800.00 | 87,500.00 | 87,500.00 | -4.48% | 362,822 |
| Jul 27, 2026 | 95,600.00 | 96,400.00 | 90,800.00 | 91,600.00 | 91,600.00 | -3.88% | 392,831 |
| 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 |