GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 58,700
-1,500 (-2.49%)
At close: Feb 20, 2026
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 60,200.00 | 60,500.00 | 58,400.00 | 58,700.00 | 58,700.00 | -2.49% | 125,674 |
| Feb 19, 2026 | 63,300.00 | 63,800.00 | 57,600.00 | 60,200.00 | 60,200.00 | -6.81% | 289,742 |
| Feb 13, 2026 | 60,900.00 | 67,000.00 | 60,300.00 | 64,600.00 | 64,600.00 | 5.21% | 288,829 |
| Feb 12, 2026 | 60,800.00 | 62,500.00 | 58,400.00 | 61,400.00 | 61,400.00 | 1.49% | 178,111 |
| Feb 11, 2026 | 61,200.00 | 61,700.00 | 58,000.00 | 60,500.00 | 60,500.00 | -2.42% | 303,854 |
| Feb 10, 2026 | 62,000.00 | 62,700.00 | 59,400.00 | 62,000.00 | 62,000.00 | 1.31% | 277,173 |
| Feb 9, 2026 | 61,500.00 | 62,000.00 | 58,500.00 | 61,200.00 | 61,200.00 | -1.29% | 329,620 |
| Feb 6, 2026 | 61,200.00 | 63,200.00 | 59,000.00 | 62,000.00 | 62,000.00 | 1.97% | 339,687 |
| Feb 5, 2026 | 56,800.00 | 63,200.00 | 51,300.00 | 60,800.00 | 60,800.00 | 10.14% | 1,028,306 |
| Feb 4, 2026 | 54,500.00 | 58,000.00 | 54,400.00 | 55,200.00 | 55,200.00 | 2.41% | 280,646 |
| Feb 3, 2026 | 52,900.00 | 54,900.00 | 50,900.00 | 53,900.00 | 53,900.00 | 8.34% | 357,353 |
| Feb 2, 2026 | 51,400.00 | 52,900.00 | 47,700.00 | 49,750.00 | 49,750.00 | -2.83% | 246,846 |
| Jan 30, 2026 | 49,300.00 | 53,000.00 | 48,200.00 | 51,200.00 | 51,200.00 | 4.70% | 250,054 |
| Jan 29, 2026 | 44,350.00 | 52,000.00 | 43,700.00 | 48,900.00 | 48,900.00 | 10.38% | 456,965 |
| Jan 28, 2026 | 43,100.00 | 44,700.00 | 42,850.00 | 44,300.00 | 44,300.00 | 3.63% | 152,040 |
| Jan 27, 2026 | 43,150.00 | 44,400.00 | 42,500.00 | 42,750.00 | 42,750.00 | -0.58% | 87,842 |
| Jan 26, 2026 | 42,050.00 | 44,000.00 | 41,550.00 | 43,000.00 | 43,000.00 | 1.30% | 126,994 |
| Jan 23, 2026 | 42,050.00 | 43,100.00 | 41,600.00 | 42,450.00 | 42,450.00 | 1.07% | 125,319 |
| Jan 22, 2026 | 39,950.00 | 43,600.00 | 39,950.00 | 42,000.00 | 42,000.00 | 6.46% | 273,969 |
| Jan 21, 2026 | 40,500.00 | 40,900.00 | 38,550.00 | 39,450.00 | 39,450.00 | -3.90% | 220,366 |
| Jan 20, 2026 | 42,300.00 | 42,300.00 | 40,500.00 | 41,050.00 | 41,050.00 | -3.75% | 300,802 |
| Jan 19, 2026 | 43,750.00 | 44,050.00 | 42,650.00 | 42,650.00 | 42,650.00 | -2.74% | 58,016 |
| Jan 16, 2026 | 45,450.00 | 45,850.00 | 42,600.00 | 43,850.00 | 43,850.00 | -1.02% | 171,917 |
| Jan 15, 2026 | 45,900.00 | 47,300.00 | 43,400.00 | 44,300.00 | 44,300.00 | -1.01% | 222,506 |
| Jan 14, 2026 | 43,950.00 | 45,900.00 | 43,000.00 | 44,750.00 | 44,750.00 | 2.29% | 118,695 |
| Jan 13, 2026 | 44,750.00 | 44,750.00 | 42,600.00 | 43,750.00 | 43,750.00 | -2.23% | 182,289 |
| Jan 12, 2026 | 43,850.00 | 44,950.00 | 42,450.00 | 44,750.00 | 44,750.00 | 2.87% | 121,153 |
| Jan 9, 2026 | 44,500.00 | 45,300.00 | 43,200.00 | 43,500.00 | 43,500.00 | -2.25% | 79,469 |
| Jan 8, 2026 | 42,200.00 | 45,350.00 | 41,650.00 | 44,500.00 | 44,500.00 | 5.95% | 237,101 |
| Jan 7, 2026 | 42,750.00 | 42,750.00 | 40,500.00 | 42,000.00 | 42,000.00 | -1.87% | 222,502 |
| Jan 6, 2026 | 42,350.00 | 44,100.00 | 41,500.00 | 42,800.00 | 42,800.00 | 1.30% | 108,257 |
| Jan 5, 2026 | 41,950.00 | 42,650.00 | 40,850.00 | 42,250.00 | 42,250.00 | 1.56% | 142,097 |
| Jan 2, 2026 | 42,150.00 | 43,500.00 | 40,350.00 | 41,600.00 | 41,600.00 | -0.95% | 122,929 |
| Dec 30, 2025 | 41,900.00 | 42,250.00 | 41,050.00 | 42,000.00 | 42,000.00 | 0.48% | 139,912 |
| Dec 29, 2025 | 41,900.00 | 42,250.00 | 41,300.00 | 41,800.00 | 41,800.00 | -0.95% | 124,092 |
| Dec 26, 2025 | 43,600.00 | 43,600.00 | 42,000.00 | 42,200.00 | 42,200.00 | -2.09% | 47,061 |
| Dec 24, 2025 | 43,500.00 | 43,650.00 | 42,650.00 | 43,100.00 | 43,100.00 | -1.15% | 67,934 |
| Dec 23, 2025 | 43,650.00 | 44,950.00 | 43,450.00 | 43,600.00 | 43,600.00 | 1.04% | 77,853 |
| Dec 22, 2025 | 43,800.00 | 44,400.00 | 42,600.00 | 43,150.00 | 43,150.00 | 0.35% | 134,511 |
| Dec 19, 2025 | 44,450.00 | 46,300.00 | 43,000.00 | 43,000.00 | 43,000.00 | -3.15% | 116,725 |
| Dec 18, 2025 | 45,300.00 | 45,300.00 | 44,150.00 | 44,400.00 | 44,400.00 | -2.31% | 38,274 |
| Dec 17, 2025 | 47,000.00 | 47,000.00 | 44,900.00 | 45,450.00 | 45,450.00 | -2.26% | 86,101 |
| Dec 16, 2025 | 49,000.00 | 49,000.00 | 46,300.00 | 46,500.00 | 46,500.00 | -2.41% | 87,447 |
| Dec 15, 2025 | 47,950.00 | 48,750.00 | 46,000.00 | 47,650.00 | 47,650.00 | -0.83% | 112,052 |
| Dec 12, 2025 | 47,800.00 | 49,350.00 | 47,600.00 | 48,050.00 | 48,050.00 | 1.26% | 98,939 |
| Dec 11, 2025 | 49,900.00 | 50,300.00 | 46,900.00 | 47,450.00 | 47,450.00 | -4.81% | 257,742 |
| Dec 10, 2025 | 51,000.00 | 51,500.00 | 49,200.00 | 49,850.00 | 49,850.00 | -3.20% | 175,439 |
| Dec 9, 2025 | 50,500.00 | 53,000.00 | 50,000.00 | 51,500.00 | 51,500.00 | 3.73% | 161,131 |
| Dec 8, 2025 | 48,000.00 | 51,200.00 | 48,000.00 | 49,650.00 | 49,650.00 | 3.44% | 185,962 |
| Dec 5, 2025 | 48,300.00 | 49,700.00 | 47,250.00 | 48,000.00 | 48,000.00 | -1.74% | 146,509 |