GS Holdings Corp. (KRX:078935)
South Korea · Delayed Price · Currency is KRW 47,550
+200 (0.42%)
Dec 19, 2025, 3:30 PM KST
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 47,350.00 | 47,650.00 | 47,200.00 | 47,550.00 | 47,550.00 | 0.42% | 2,327 |
| Dec 18, 2025 | 47,600.00 | 47,650.00 | 47,100.00 | 47,350.00 | 47,350.00 | -0.94% | 3,462 |
| Dec 17, 2025 | 47,900.00 | 47,900.00 | 47,600.00 | 47,800.00 | 47,800.00 | -0.21% | 1,849 |
| Dec 16, 2025 | 47,800.00 | 48,100.00 | 47,600.00 | 47,900.00 | 47,900.00 | -0.31% | 4,116 |
| Dec 15, 2025 | 47,800.00 | 48,200.00 | 47,600.00 | 48,050.00 | 48,050.00 | 0.52% | 2,697 |
| Dec 12, 2025 | 47,700.00 | 48,100.00 | 47,300.00 | 47,800.00 | 47,800.00 | 0.42% | 14,979 |
| Dec 11, 2025 | 48,100.00 | 48,200.00 | 47,500.00 | 47,600.00 | 47,600.00 | -1.04% | 6,483 |
| Dec 10, 2025 | 48,150.00 | 48,300.00 | 47,550.00 | 48,100.00 | 48,100.00 | -0.41% | 4,146 |
| Dec 9, 2025 | 48,500.00 | 48,600.00 | 48,200.00 | 48,300.00 | 48,300.00 | -0.31% | 2,061 |
| Dec 8, 2025 | 49,000.00 | 49,000.00 | 48,200.00 | 48,450.00 | 48,450.00 | -0.92% | 5,024 |
| Dec 5, 2025 | 49,150.00 | 49,150.00 | 48,550.00 | 48,900.00 | 48,900.00 | - | 5,324 |
| Dec 4, 2025 | 48,900.00 | 49,100.00 | 48,800.00 | 48,900.00 | 48,900.00 | -0.20% | 2,389 |
| Dec 3, 2025 | 48,700.00 | 49,050.00 | 48,100.00 | 49,000.00 | 49,000.00 | 1.34% | 3,794 |
| Dec 2, 2025 | 47,550.00 | 48,350.00 | 47,550.00 | 48,350.00 | 48,350.00 | 1.68% | 11,299 |
| Dec 1, 2025 | 48,000.00 | 48,000.00 | 47,400.00 | 47,550.00 | 47,550.00 | 0.11% | 2,522 |
| Nov 28, 2025 | 48,200.00 | 48,200.00 | 47,400.00 | 47,500.00 | 47,500.00 | 0.53% | 3,603 |
| Nov 27, 2025 | 47,800.00 | 47,800.00 | 47,200.00 | 47,250.00 | 47,250.00 | -1.15% | 5,189 |
| Nov 26, 2025 | 47,650.00 | 48,000.00 | 47,550.00 | 47,800.00 | 47,800.00 | 0.31% | 3,472 |
| Nov 25, 2025 | 48,950.00 | 48,950.00 | 47,600.00 | 47,650.00 | 47,650.00 | -1.75% | 9,835 |
| Nov 24, 2025 | 49,300.00 | 49,400.00 | 48,400.00 | 48,500.00 | 48,500.00 | -1.22% | 8,432 |
| Nov 21, 2025 | 49,600.00 | 49,700.00 | 48,700.00 | 49,100.00 | 49,100.00 | -1.31% | 5,815 |
| Nov 20, 2025 | 48,550.00 | 50,100.00 | 48,550.00 | 49,750.00 | 49,750.00 | 2.47% | 10,239 |
| Nov 19, 2025 | 47,500.00 | 49,150.00 | 47,200.00 | 48,550.00 | 48,550.00 | 1.89% | 15,585 |
| Nov 18, 2025 | 48,600.00 | 48,650.00 | 47,400.00 | 47,650.00 | 47,650.00 | -1.95% | 10,107 |
| Nov 17, 2025 | 48,350.00 | 48,700.00 | 48,050.00 | 48,600.00 | 48,600.00 | 0.62% | 5,617 |
| Nov 14, 2025 | 49,250.00 | 49,250.00 | 48,150.00 | 48,300.00 | 48,300.00 | -1.93% | 9,216 |
| Nov 13, 2025 | 49,000.00 | 49,450.00 | 48,550.00 | 49,250.00 | 49,250.00 | 0.51% | 16,060 |
| Nov 12, 2025 | 47,400.00 | 49,100.00 | 46,700.00 | 49,000.00 | 49,000.00 | 3.59% | 35,989 |
| Nov 11, 2025 | 47,700.00 | 47,700.00 | 47,000.00 | 47,300.00 | 47,300.00 | -1.25% | 22,977 |
| Nov 10, 2025 | 45,950.00 | 48,000.00 | 45,300.00 | 47,900.00 | 47,900.00 | 5.86% | 36,978 |
| Nov 7, 2025 | 44,950.00 | 45,800.00 | 44,400.00 | 45,250.00 | 45,250.00 | 0.67% | 20,667 |
| Nov 6, 2025 | 43,450.00 | 45,100.00 | 43,450.00 | 44,950.00 | 44,950.00 | 3.57% | 14,191 |
| Nov 5, 2025 | 44,050.00 | 44,100.00 | 42,750.00 | 43,400.00 | 43,400.00 | -1.48% | 14,169 |
| Nov 4, 2025 | 43,700.00 | 44,250.00 | 43,450.00 | 44,050.00 | 44,050.00 | 0.80% | 6,024 |
| Nov 3, 2025 | 43,750.00 | 44,250.00 | 43,600.00 | 43,700.00 | 43,700.00 | -0.46% | 9,518 |
| Oct 31, 2025 | 44,450.00 | 44,500.00 | 43,850.00 | 43,900.00 | 43,900.00 | -1.24% | 4,570 |
| Oct 30, 2025 | 44,650.00 | 44,800.00 | 44,100.00 | 44,450.00 | 44,450.00 | -0.45% | 6,891 |
| Oct 29, 2025 | 44,850.00 | 45,000.00 | 42,150.00 | 44,650.00 | 44,650.00 | -0.45% | 7,325 |
| Oct 28, 2025 | 44,950.00 | 45,250.00 | 44,650.00 | 44,850.00 | 44,850.00 | -0.44% | 4,067 |
| Oct 27, 2025 | 44,600.00 | 45,300.00 | 44,600.00 | 45,050.00 | 45,050.00 | 1.01% | 5,693 |
| Oct 24, 2025 | 44,650.00 | 46,050.00 | 44,350.00 | 44,600.00 | 44,600.00 | 0.56% | 7,108 |
| Oct 23, 2025 | 45,200.00 | 45,250.00 | 44,250.00 | 44,350.00 | 44,350.00 | -1.66% | 3,747 |
| Oct 22, 2025 | 43,500.00 | 45,100.00 | 43,100.00 | 45,100.00 | 45,100.00 | 3.68% | 12,747 |
| Oct 21, 2025 | 43,050.00 | 43,900.00 | 43,050.00 | 43,500.00 | 43,500.00 | 0.23% | 4,226 |
| Oct 20, 2025 | 43,100.00 | 43,550.00 | 42,850.00 | 43,400.00 | 43,400.00 | 1.17% | 7,210 |
| Oct 17, 2025 | 43,050.00 | 43,800.00 | 42,900.00 | 42,900.00 | 42,900.00 | -1.15% | 5,450 |
| Oct 16, 2025 | 43,050.00 | 43,950.00 | 42,950.00 | 43,400.00 | 43,400.00 | 0.81% | 6,267 |
| Oct 15, 2025 | 42,600.00 | 43,100.00 | 42,600.00 | 43,050.00 | 43,050.00 | 1.06% | 5,158 |
| Oct 14, 2025 | 42,500.00 | 43,050.00 | 42,500.00 | 42,600.00 | 42,600.00 | 0.24% | 5,381 |
| Oct 13, 2025 | 42,400.00 | 42,750.00 | 42,200.00 | 42,500.00 | 42,500.00 | -0.82% | 6,388 |