GS Holdings Corp. (KRX:078935)
South Korea · Delayed Price · Currency is KRW 58,900
-2,900 (-4.69%)
Feb 26, 2026, 9:39 AM KST
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 61,600.00 | 62,100.00 | 61,300.00 | 61,800.00 | 58,750.00 | 1.15% | 15,652 |
| Feb 24, 2026 | 61,000.00 | 61,300.00 | 59,500.00 | 61,100.00 | 58,084.55 | 0.16% | 14,749 |
| Feb 23, 2026 | 62,500.00 | 63,500.00 | 60,500.00 | 61,000.00 | 57,989.48 | -2.40% | 20,648 |
| Feb 20, 2026 | 60,300.00 | 62,600.00 | 60,300.00 | 62,500.00 | 59,415.45 | 4.17% | 11,926 |
| Feb 19, 2026 | 58,600.00 | 60,000.00 | 58,600.00 | 60,000.00 | 57,038.83 | 3.27% | 7,073 |
| Feb 13, 2026 | 57,500.00 | 58,800.00 | 57,200.00 | 58,100.00 | 55,232.61 | 1.04% | 6,805 |
| Feb 12, 2026 | 57,200.00 | 58,000.00 | 57,100.00 | 57,500.00 | 54,662.22 | 0.52% | 11,006 |
| Feb 11, 2026 | 56,100.00 | 57,200.00 | 56,100.00 | 57,200.00 | 54,377.02 | 2.14% | 7,200 |
| Feb 10, 2026 | 56,400.00 | 56,400.00 | 55,000.00 | 56,000.00 | 53,236.25 | 0.36% | 4,996 |
| Feb 9, 2026 | 54,300.00 | 56,500.00 | 54,300.00 | 55,800.00 | 53,046.12 | 2.76% | 7,931 |
| Feb 6, 2026 | 55,100.00 | 55,500.00 | 53,000.00 | 54,300.00 | 51,620.15 | -2.51% | 8,877 |
| Feb 5, 2026 | 56,400.00 | 56,500.00 | 55,400.00 | 55,700.00 | 52,951.05 | -1.24% | 3,996 |
| Feb 4, 2026 | 55,500.00 | 56,400.00 | 54,700.00 | 56,400.00 | 53,616.50 | 2.36% | 7,342 |
| Feb 3, 2026 | 53,200.00 | 55,100.00 | 53,200.00 | 55,100.00 | 52,380.66 | 3.96% | 5,998 |
| Feb 2, 2026 | 55,000.00 | 55,500.00 | 50,500.00 | 53,000.00 | 50,384.30 | -4.16% | 14,761 |
| Jan 30, 2026 | 54,400.00 | 55,800.00 | 53,800.00 | 55,300.00 | 52,570.79 | 2.22% | 11,002 |
| Jan 29, 2026 | 53,000.00 | 54,500.00 | 52,000.00 | 54,100.00 | 51,430.02 | 2.08% | 6,726 |
| Jan 28, 2026 | 52,800.00 | 53,100.00 | 52,500.00 | 53,000.00 | 50,384.30 | 0.38% | 4,874 |
| Jan 27, 2026 | 51,100.00 | 53,000.00 | 50,900.00 | 52,800.00 | 50,194.17 | 3.13% | 13,495 |
| Jan 26, 2026 | 50,600.00 | 51,200.00 | 50,400.00 | 51,200.00 | 48,673.14 | 1.39% | 10,926 |
| Jan 23, 2026 | 50,100.00 | 50,600.00 | 49,900.00 | 50,500.00 | 48,007.69 | 1.41% | 6,832 |
| Jan 22, 2026 | 49,500.00 | 50,200.00 | 49,500.00 | 49,800.00 | 47,342.23 | -0.40% | 3,940 |
| Jan 21, 2026 | 49,950.00 | 50,000.00 | 49,250.00 | 50,000.00 | 47,532.36 | -0.20% | 4,725 |
| Jan 20, 2026 | 49,900.00 | 50,100.00 | 49,600.00 | 50,100.00 | 47,627.43 | 0.91% | 9,177 |
| Jan 19, 2026 | 49,200.00 | 49,850.00 | 49,100.00 | 49,650.00 | 47,199.64 | 1.02% | 7,565 |
| Jan 16, 2026 | 49,400.00 | 49,400.00 | 49,000.00 | 49,150.00 | 46,724.31 | -0.20% | 4,642 |
| Jan 15, 2026 | 48,750.00 | 49,450.00 | 48,750.00 | 49,250.00 | 46,819.38 | 0.20% | 7,041 |
| Jan 14, 2026 | 48,850.00 | 49,250.00 | 48,650.00 | 49,150.00 | 46,724.31 | 1.24% | 5,052 |
| Jan 13, 2026 | 48,400.00 | 48,750.00 | 48,200.00 | 48,550.00 | 46,153.92 | 0.41% | 6,077 |
| Jan 12, 2026 | 48,400.00 | 48,700.00 | 48,150.00 | 48,350.00 | 45,963.79 | -0.10% | 9,464 |
| Jan 9, 2026 | 48,050.00 | 48,550.00 | 48,050.00 | 48,400.00 | 46,011.33 | 0.73% | 5,444 |
| Jan 8, 2026 | 48,500.00 | 48,500.00 | 47,800.00 | 48,050.00 | 45,678.60 | -0.93% | 8,271 |
| Jan 7, 2026 | 48,800.00 | 48,900.00 | 47,500.00 | 48,500.00 | 46,106.39 | -0.82% | 8,915 |
| Jan 6, 2026 | 48,550.00 | 48,950.00 | 48,350.00 | 48,900.00 | 46,486.65 | 0.72% | 7,680 |
| Jan 5, 2026 | 48,450.00 | 48,800.00 | 47,800.00 | 48,550.00 | 46,153.92 | 1.78% | 8,209 |
| Jan 2, 2026 | 48,500.00 | 48,500.00 | 47,650.00 | 47,700.00 | 45,345.87 | -0.83% | 7,587 |
| Dec 30, 2025 | 47,650.00 | 48,150.00 | 47,400.00 | 48,100.00 | 45,726.13 | 0.94% | 4,792 |
| Dec 29, 2025 | 47,550.00 | 47,700.00 | 47,000.00 | 47,650.00 | 45,298.34 | 0.21% | 2,853 |
| Dec 26, 2025 | 47,650.00 | 47,750.00 | 47,200.00 | 47,550.00 | 45,203.28 | -0.21% | 8,432 |
| Dec 24, 2025 | 47,900.00 | 47,900.00 | 47,550.00 | 47,650.00 | 45,298.34 | 0.11% | 2,436 |
| Dec 23, 2025 | 47,900.00 | 47,900.00 | 47,600.00 | 47,600.00 | 45,250.81 | -0.42% | 3,615 |
| Dec 22, 2025 | 47,550.00 | 47,800.00 | 47,500.00 | 47,800.00 | 45,440.94 | 0.53% | 3,785 |
| Dec 19, 2025 | 47,350.00 | 47,650.00 | 47,200.00 | 47,550.00 | 45,203.28 | 0.42% | 2,327 |
| Dec 18, 2025 | 47,600.00 | 47,650.00 | 47,100.00 | 47,350.00 | 45,013.15 | -0.94% | 3,462 |
| Dec 17, 2025 | 47,900.00 | 47,900.00 | 47,600.00 | 47,800.00 | 45,440.94 | -0.21% | 1,861 |
| Dec 16, 2025 | 47,800.00 | 48,100.00 | 47,600.00 | 47,900.00 | 45,536.00 | -0.31% | 4,120 |
| Dec 15, 2025 | 47,800.00 | 48,200.00 | 47,600.00 | 48,050.00 | 45,678.60 | 0.52% | 2,697 |
| Dec 12, 2025 | 47,700.00 | 48,100.00 | 47,300.00 | 47,800.00 | 45,440.94 | 0.42% | 14,984 |
| Dec 11, 2025 | 48,100.00 | 48,200.00 | 47,500.00 | 47,600.00 | 45,250.81 | -1.04% | 6,488 |
| Dec 10, 2025 | 48,150.00 | 48,300.00 | 47,550.00 | 48,100.00 | 45,726.13 | -0.41% | 4,146 |