GS Holdings Corp. (KRX:078935)
South Korea · Delayed Price · Currency is KRW 42,350
+350 (0.83%)
At close: Sep 4, 2025
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 42,300.00 | 42,500.00 | 41,000.00 | 42,300.00 | 42,300.00 | 0.12% | 4,176 |
| Sep 5, 2025 | 42,350.00 | 42,800.00 | 42,050.00 | 42,250.00 | 42,250.00 | -0.24% | 4,580 |
| Sep 4, 2025 | 42,000.00 | 42,450.00 | 42,000.00 | 42,350.00 | 42,350.00 | 0.83% | 2,864 |
| Sep 3, 2025 | 42,200.00 | 42,250.00 | 41,950.00 | 42,000.00 | 42,000.00 | -0.36% | 2,476 |
| Sep 2, 2025 | 42,300.00 | 42,400.00 | 42,000.00 | 42,150.00 | 42,150.00 | -0.35% | 2,423 |
| Sep 1, 2025 | 42,400.00 | 42,950.00 | 42,000.00 | 42,300.00 | 42,300.00 | -0.24% | 7,363 |
| Aug 29, 2025 | 42,600.00 | 42,800.00 | 42,150.00 | 42,400.00 | 42,400.00 | -0.47% | 4,638 |
| Aug 28, 2025 | 42,050.00 | 42,750.00 | 41,500.00 | 42,600.00 | 42,600.00 | 2.04% | 7,180 |
| Aug 27, 2025 | 41,950.00 | 41,950.00 | 41,550.00 | 41,750.00 | 41,750.00 | -0.12% | 3,812 |
| Aug 26, 2025 | 41,850.00 | 42,050.00 | 41,650.00 | 41,800.00 | 41,800.00 | -0.12% | 6,345 |
| Aug 25, 2025 | 41,800.00 | 42,000.00 | 41,500.00 | 41,850.00 | 41,850.00 | 0.48% | 7,650 |
| Aug 22, 2025 | 41,400.00 | 41,850.00 | 41,200.00 | 41,650.00 | 41,650.00 | 0.60% | 6,806 |
| Aug 21, 2025 | 41,250.00 | 41,700.00 | 41,200.00 | 41,400.00 | 41,400.00 | 0.36% | 4,946 |
| Aug 20, 2025 | 41,350.00 | 41,350.00 | 40,400.00 | 41,250.00 | 41,250.00 | -0.48% | 20,006 |
| Aug 19, 2025 | 41,750.00 | 41,900.00 | 41,000.00 | 41,450.00 | 41,450.00 | -0.84% | 8,863 |
| Aug 18, 2025 | 43,250.00 | 43,250.00 | 41,400.00 | 41,800.00 | 41,800.00 | -2.79% | 14,808 |
| Aug 14, 2025 | 43,100.00 | 43,350.00 | 42,800.00 | 43,000.00 | 43,000.00 | -0.23% | 2,683 |
| Aug 13, 2025 | 44,000.00 | 44,000.00 | 42,850.00 | 43,100.00 | 43,100.00 | - | 3,019 |
| Aug 12, 2025 | 43,650.00 | 43,650.00 | 43,050.00 | 43,100.00 | 43,100.00 | -0.12% | 2,509 |
| Aug 11, 2025 | 43,200.00 | 43,800.00 | 43,050.00 | 43,150.00 | 43,150.00 | -1.03% | 5,200 |
| Aug 8, 2025 | 44,300.00 | 44,300.00 | 43,500.00 | 43,600.00 | 43,600.00 | -0.57% | 4,255 |
| Aug 7, 2025 | 44,300.00 | 44,300.00 | 43,550.00 | 43,850.00 | 43,850.00 | - | 5,291 |
| Aug 6, 2025 | 43,900.00 | 44,000.00 | 43,500.00 | 43,850.00 | 43,850.00 | 0.46% | 4,828 |
| Aug 5, 2025 | 43,900.00 | 44,150.00 | 43,400.00 | 43,650.00 | 43,650.00 | 0.58% | 9,585 |
| Aug 4, 2025 | 43,000.00 | 43,550.00 | 42,500.00 | 43,400.00 | 43,400.00 | 1.52% | 10,675 |
| Aug 1, 2025 | 43,550.00 | 43,550.00 | 42,250.00 | 42,750.00 | 42,750.00 | -2.84% | 20,448 |
| Jul 31, 2025 | 45,000.00 | 45,000.00 | 43,950.00 | 44,000.00 | 44,000.00 | -1.01% | 10,126 |
| Jul 30, 2025 | 44,450.00 | 44,900.00 | 44,250.00 | 44,450.00 | 44,450.00 | - | 9,987 |
| Jul 29, 2025 | 45,000.00 | 45,000.00 | 43,600.00 | 44,450.00 | 44,450.00 | 0.57% | 8,602 |
| Jul 28, 2025 | 46,150.00 | 46,450.00 | 44,150.00 | 44,200.00 | 44,200.00 | -4.23% | 29,904 |
| Jul 25, 2025 | 46,400.00 | 46,800.00 | 46,000.00 | 46,150.00 | 46,150.00 | -0.54% | 10,058 |
| Jul 24, 2025 | 47,200.00 | 47,200.00 | 45,950.00 | 46,400.00 | 46,400.00 | -0.43% | 14,251 |
| Jul 23, 2025 | 46,950.00 | 46,950.00 | 46,100.00 | 46,600.00 | 46,600.00 | 0.54% | 9,029 |
| Jul 22, 2025 | 47,000.00 | 47,150.00 | 46,200.00 | 46,350.00 | 46,350.00 | -0.22% | 12,763 |
| Jul 21, 2025 | 46,850.00 | 47,000.00 | 46,200.00 | 46,450.00 | 46,450.00 | -0.85% | 15,920 |
| Jul 18, 2025 | 48,100.00 | 48,700.00 | 46,200.00 | 46,850.00 | 46,850.00 | -2.80% | 40,918 |
| Jul 17, 2025 | 49,650.00 | 49,950.00 | 47,900.00 | 48,200.00 | 48,200.00 | -2.72% | 37,041 |
| Jul 16, 2025 | 51,000.00 | 51,300.00 | 49,450.00 | 49,550.00 | 49,550.00 | 1.43% | 56,424 |
| Jul 15, 2025 | 49,100.00 | 49,600.00 | 48,500.00 | 48,850.00 | 48,850.00 | -0.51% | 9,838 |
| Jul 14, 2025 | 47,350.00 | 49,750.00 | 47,250.00 | 49,100.00 | 49,100.00 | 3.70% | 31,627 |
| Jul 11, 2025 | 47,250.00 | 47,600.00 | 46,700.00 | 47,350.00 | 47,350.00 | 0.74% | 11,177 |
| Jul 10, 2025 | 46,550.00 | 47,500.00 | 46,400.00 | 47,000.00 | 47,000.00 | 0.86% | 13,683 |
| Jul 9, 2025 | 45,200.00 | 46,650.00 | 45,050.00 | 46,600.00 | 46,600.00 | 3.56% | 24,631 |
| Jul 8, 2025 | 44,150.00 | 45,150.00 | 44,000.00 | 45,000.00 | 45,000.00 | 1.93% | 12,804 |
| Jul 7, 2025 | 44,300.00 | 44,500.00 | 43,775.00 | 44,150.00 | 44,150.00 | -0.11% | 7,115 |
| Jul 4, 2025 | 44,900.00 | 45,000.00 | 44,000.00 | 44,200.00 | 44,200.00 | -1.56% | 14,776 |
| Jul 3, 2025 | 44,900.00 | 45,200.00 | 44,450.00 | 44,900.00 | 44,900.00 | 0.79% | 13,290 |
| Jul 2, 2025 | 44,600.00 | 44,700.00 | 43,450.00 | 44,550.00 | 44,550.00 | -0.11% | 11,347 |
| Jul 1, 2025 | 43,250.00 | 44,600.00 | 43,000.00 | 44,600.00 | 44,600.00 | 4.08% | 25,053 |
| Jun 30, 2025 | 42,450.00 | 43,200.00 | 42,450.00 | 42,850.00 | 42,850.00 | 0.94% | 11,444 |