GS Holdings Corp. (KRX:078935)
South Korea · Delayed Price · Currency is KRW 43,700
-200 (-0.46%)
At close: Nov 3, 2025
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 44,050.00 | 44,100.00 | 42,750.00 | 43,400.00 | 43,400.00 | -1.48% | 14,240 |
| Nov 4, 2025 | 43,700.00 | 44,250.00 | 43,450.00 | 44,050.00 | 44,050.00 | 0.80% | 6,029 |
| Nov 3, 2025 | 43,750.00 | 44,250.00 | 43,600.00 | 43,700.00 | 43,700.00 | -0.46% | 9,613 |
| Oct 31, 2025 | 44,450.00 | 44,500.00 | 43,850.00 | 43,900.00 | 43,900.00 | -1.24% | 4,602 |
| Oct 30, 2025 | 44,650.00 | 44,800.00 | 44,100.00 | 44,450.00 | 44,450.00 | -0.45% | 6,922 |
| Oct 29, 2025 | 44,850.00 | 45,000.00 | 42,150.00 | 44,650.00 | 44,650.00 | -0.45% | 7,333 |
| 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% | 7,135 |
| 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% | 12,778 |
| Oct 21, 2025 | 43,050.00 | 43,900.00 | 43,050.00 | 43,500.00 | 43,500.00 | 0.23% | 4,236 |
| 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% | 5,458 |
| 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% | 5,177 |
| 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 |
| Oct 10, 2025 | 43,050.00 | 43,100.00 | 42,400.00 | 42,850.00 | 42,850.00 | -0.46% | 6,652 |
| Oct 2, 2025 | 43,050.00 | 43,350.00 | 42,800.00 | 43,050.00 | 43,050.00 | - | 5,853 |
| 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 |