GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 47,450
-2,750 (-5.48%)
Last updated: Nov 26, 2025, 1:43 PM KST
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 49,850.00 | 51,300.00 | 48,200.00 | 50,200.00 | 50,200.00 | -3.65% | 367,771 |
| Nov 24, 2025 | 54,100.00 | 56,700.00 | 51,900.00 | 52,100.00 | 52,100.00 | -2.62% | 285,250 |
| Nov 21, 2025 | 53,300.00 | 56,500.00 | 51,700.00 | 53,500.00 | 53,500.00 | -0.19% | 404,823 |
| Nov 20, 2025 | 46,800.00 | 54,700.00 | 46,000.00 | 53,600.00 | 53,600.00 | 12.84% | 562,273 |
| Nov 19, 2025 | 48,700.00 | 49,750.00 | 46,900.00 | 47,500.00 | 47,500.00 | -2.76% | 277,443 |
| Nov 18, 2025 | 45,150.00 | 50,300.00 | 44,500.00 | 48,850.00 | 48,850.00 | 10.65% | 509,418 |
| Nov 17, 2025 | 42,700.00 | 45,850.00 | 42,100.00 | 44,150.00 | 44,150.00 | 9.83% | 426,954 |
| Nov 14, 2025 | 39,250.00 | 42,700.00 | 39,000.00 | 40,200.00 | 40,200.00 | 0.25% | 197,371 |
| Nov 13, 2025 | 38,600.00 | 41,950.00 | 38,300.00 | 40,100.00 | 40,100.00 | 4.29% | 207,376 |
| Nov 12, 2025 | 39,400.00 | 39,400.00 | 38,100.00 | 38,450.00 | 38,450.00 | 0.13% | 80,454 |
| Nov 11, 2025 | 40,450.00 | 40,450.00 | 37,600.00 | 38,400.00 | 38,400.00 | -4.83% | 361,459 |
| Nov 10, 2025 | 40,700.00 | 41,250.00 | 39,850.00 | 40,350.00 | 40,350.00 | -0.74% | 134,395 |
| Nov 7, 2025 | 38,250.00 | 41,200.00 | 37,500.00 | 40,650.00 | 40,650.00 | 5.31% | 292,249 |
| Nov 6, 2025 | 39,750.00 | 40,200.00 | 37,600.00 | 38,600.00 | 38,600.00 | -0.90% | 226,161 |
| Nov 5, 2025 | 42,050.00 | 42,050.00 | 38,600.00 | 38,950.00 | 38,950.00 | -8.78% | 254,982 |
| Nov 4, 2025 | 38,350.00 | 43,350.00 | 38,350.00 | 42,700.00 | 42,700.00 | 11.78% | 588,799 |
| Nov 3, 2025 | 38,900.00 | 39,950.00 | 37,350.00 | 38,200.00 | 38,200.00 | -0.39% | 211,642 |
| Oct 31, 2025 | 38,350.00 | 39,550.00 | 38,050.00 | 38,350.00 | 38,350.00 | - | 99,655 |
| Oct 30, 2025 | 38,250.00 | 38,650.00 | 37,650.00 | 38,350.00 | 38,350.00 | -0.13% | 118,202 |
| Oct 29, 2025 | 40,700.00 | 41,000.00 | 38,100.00 | 38,400.00 | 38,400.00 | -4.95% | 194,536 |
| Oct 28, 2025 | 39,550.00 | 41,350.00 | 39,000.00 | 40,400.00 | 40,400.00 | 2.93% | 180,617 |
| Oct 27, 2025 | 39,100.00 | 39,950.00 | 38,400.00 | 39,250.00 | 39,250.00 | -0.63% | 197,599 |
| Oct 24, 2025 | 40,450.00 | 40,450.00 | 39,000.00 | 39,500.00 | 39,500.00 | -1.74% | 219,900 |
| Oct 23, 2025 | 40,250.00 | 41,500.00 | 39,950.00 | 40,200.00 | 40,200.00 | - | 196,892 |
| Oct 22, 2025 | 40,500.00 | 40,550.00 | 39,550.00 | 40,200.00 | 40,200.00 | -0.74% | 173,094 |
| Oct 21, 2025 | 41,400.00 | 42,400.00 | 40,100.00 | 40,500.00 | 40,500.00 | -0.49% | 337,344 |
| Oct 20, 2025 | 40,200.00 | 41,300.00 | 39,400.00 | 40,700.00 | 40,700.00 | 2.52% | 175,966 |
| Oct 17, 2025 | 40,500.00 | 41,250.00 | 39,250.00 | 39,700.00 | 39,700.00 | -1.37% | 233,821 |
| Oct 16, 2025 | 44,150.00 | 44,150.00 | 40,100.00 | 40,250.00 | 40,250.00 | -8.94% | 523,577 |
| Oct 15, 2025 | 41,650.00 | 44,200.00 | 41,650.00 | 44,200.00 | 44,200.00 | 6.51% | 230,736 |
| Oct 14, 2025 | 44,700.00 | 44,700.00 | 40,750.00 | 41,500.00 | 41,500.00 | -6.21% | 361,529 |
| Oct 13, 2025 | 43,850.00 | 45,800.00 | 43,500.00 | 44,250.00 | 44,250.00 | -0.56% | 226,998 |
| Oct 10, 2025 | 46,100.00 | 47,050.00 | 42,600.00 | 44,500.00 | 44,500.00 | -4.30% | 402,315 |
| Oct 2, 2025 | 48,550.00 | 48,550.00 | 45,500.00 | 46,500.00 | 46,500.00 | -4.52% | 448,909 |
| Oct 1, 2025 | 49,350.00 | 49,800.00 | 47,250.00 | 48,700.00 | 48,700.00 | -1.32% | 271,117 |
| Sep 30, 2025 | 50,500.00 | 51,300.00 | 49,050.00 | 49,350.00 | 49,350.00 | -1.69% | 90,997 |
| Sep 29, 2025 | 52,500.00 | 53,600.00 | 50,100.00 | 50,200.00 | 50,200.00 | -1.18% | 211,904 |
| Sep 26, 2025 | 50,800.00 | 51,700.00 | 49,350.00 | 50,800.00 | 50,800.00 | 1.40% | 158,366 |
| Sep 25, 2025 | 54,000.00 | 54,200.00 | 49,950.00 | 50,100.00 | 50,100.00 | -7.05% | 228,280 |
| Sep 24, 2025 | 55,300.00 | 55,300.00 | 52,500.00 | 53,900.00 | 53,900.00 | -2.53% | 196,989 |
| Sep 23, 2025 | 55,500.00 | 55,700.00 | 54,000.00 | 55,300.00 | 55,300.00 | 1.28% | 116,995 |
| Sep 22, 2025 | 55,400.00 | 55,700.00 | 53,600.00 | 54,600.00 | 54,600.00 | -2.85% | 141,271 |
| Sep 19, 2025 | 57,400.00 | 57,800.00 | 55,900.00 | 56,200.00 | 56,200.00 | -2.43% | 107,594 |
| Sep 18, 2025 | 56,700.00 | 59,300.00 | 56,100.00 | 57,600.00 | 57,600.00 | 2.13% | 179,996 |
| Sep 17, 2025 | 54,300.00 | 57,500.00 | 54,300.00 | 56,400.00 | 56,400.00 | 2.36% | 254,356 |
| Sep 16, 2025 | 52,700.00 | 55,200.00 | 52,300.00 | 55,100.00 | 55,100.00 | 3.77% | 174,165 |
| Sep 15, 2025 | 52,900.00 | 53,300.00 | 50,800.00 | 53,100.00 | 53,100.00 | - | 176,629 |
| Sep 12, 2025 | 53,300.00 | 54,400.00 | 52,100.00 | 53,100.00 | 53,100.00 | -1.67% | 191,689 |
| Sep 11, 2025 | 53,900.00 | 54,500.00 | 52,800.00 | 54,000.00 | 54,000.00 | 0.19% | 176,318 |
| Sep 10, 2025 | 56,400.00 | 56,500.00 | 53,600.00 | 53,900.00 | 53,900.00 | -4.26% | 177,182 |