GS Holdings Corp. (KRX:078935)
South Korea · Delayed Price · Currency is KRW 43,050
0.00 (0.00%)
At close: Oct 2, 2025
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 43,050.00 | 43,350.00 | 42,800.00 | 43,050.00 | 43,050.00 | - | 5,842 |
| Oct 1, 2025 | 43,350.00 | 43,400.00 | 42,850.00 | 43,050.00 | 43,050.00 | -0.69% | 2,089 |
| Sep 30, 2025 | 43,000.00 | 43,400.00 | 42,900.00 | 43,350.00 | 43,350.00 | 0.46% | 2,026 |
| Sep 29, 2025 | 42,550.00 | 43,400.00 | 42,300.00 | 43,150.00 | 43,150.00 | 1.41% | 4,550 |
| Sep 26, 2025 | 43,150.00 | 43,150.00 | 42,400.00 | 42,550.00 | 42,550.00 | -0.47% | 15,446 |
| Sep 25, 2025 | 43,050.00 | 43,200.00 | 42,650.00 | 42,750.00 | 42,750.00 | -0.70% | 3,911 |
| Sep 24, 2025 | 43,100.00 | 43,250.00 | 42,150.00 | 43,050.00 | 43,050.00 | -0.12% | 5,967 |
| Sep 23, 2025 | 43,550.00 | 43,550.00 | 42,700.00 | 43,100.00 | 43,100.00 | 0.23% | 5,650 |
| Sep 22, 2025 | 43,250.00 | 43,400.00 | 43,000.00 | 43,000.00 | 43,000.00 | -0.58% | 7,790 |
| Sep 19, 2025 | 43,700.00 | 44,150.00 | 43,200.00 | 43,250.00 | 43,250.00 | -1.03% | 4,124 |
| Sep 18, 2025 | 43,500.00 | 43,950.00 | 43,200.00 | 43,700.00 | 43,700.00 | 0.46% | 3,440 |
| Sep 17, 2025 | 43,800.00 | 43,800.00 | 43,300.00 | 43,500.00 | 43,500.00 | -0.57% | 3,005 |
| Sep 16, 2025 | 43,900.00 | 44,150.00 | 43,400.00 | 43,750.00 | 43,750.00 | -0.34% | 6,513 |
| Sep 15, 2025 | 43,350.00 | 44,350.00 | 43,350.00 | 43,900.00 | 43,900.00 | 1.39% | 9,511 |
| Sep 12, 2025 | 43,250.00 | 43,600.00 | 43,050.00 | 43,300.00 | 43,300.00 | 0.12% | 5,180 |
| Sep 11, 2025 | 43,200.00 | 43,500.00 | 42,800.00 | 43,250.00 | 43,250.00 | -0.12% | 5,160 |
| Sep 10, 2025 | 42,650.00 | 43,500.00 | 42,650.00 | 43,300.00 | 43,300.00 | 1.52% | 8,842 |
| Sep 9, 2025 | 42,450.00 | 42,800.00 | 42,000.00 | 42,650.00 | 42,650.00 | 0.83% | 5,293 |
| Sep 8, 2025 | 42,300.00 | 42,500.00 | 41,000.00 | 42,300.00 | 42,300.00 | 0.12% | 4,228 |
| 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 |