GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 45,850
-100 (-0.22%)
Last updated: Aug 14, 2025
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45,500.00 | 46,650.00 | 44,950.00 | 45,550.00 | - | -0.87% | 29,704 |
| Aug 13, 2025 | 46,450.00 | 47,300.00 | 45,050.00 | 45,950.00 | - | -1.71% | 131,874 |
| Aug 12, 2025 | 47,450.00 | 49,350.00 | 46,550.00 | 46,750.00 | - | -1.48% | 193,685 |
| Aug 11, 2025 | 48,250.00 | 50,400.00 | 46,050.00 | 47,450.00 | - | -0.63% | 178,584 |
| Aug 8, 2025 | 49,250.00 | 49,250.00 | 47,000.00 | 47,750.00 | - | -1.55% | 157,609 |
| Aug 7, 2025 | 46,250.00 | 48,750.00 | 46,000.00 | 48,500.00 | - | 3.97% | 186,603 |
| Aug 6, 2025 | 43,550.00 | 47,850.00 | 42,050.00 | 46,650.00 | - | 15.76% | 743,205 |
| Aug 5, 2025 | 38,500.00 | 41,300.00 | 38,050.00 | 40,300.00 | - | 7.75% | 270,658 |
| Aug 4, 2025 | 34,750.00 | 37,900.00 | 34,350.00 | 37,400.00 | - | 7.78% | 273,068 |
| Aug 1, 2025 | 37,100.00 | 37,100.00 | 34,550.00 | 34,700.00 | - | -9.75% | 398,428 |
| Jul 31, 2025 | 38,650.00 | 40,400.00 | 37,800.00 | 38,450.00 | - | 1.32% | 178,035 |
| Jul 30, 2025 | 37,450.00 | 38,450.00 | 37,050.00 | 37,950.00 | - | 3.13% | 99,601 |
| Jul 29, 2025 | 37,500.00 | 38,000.00 | 36,400.00 | 36,800.00 | - | -2.26% | 211,160 |
| Jul 28, 2025 | 38,950.00 | 39,350.00 | 36,950.00 | 37,650.00 | - | -7.04% | 303,731 |
| Jul 25, 2025 | 42,050.00 | 42,450.00 | 40,050.00 | 40,500.00 | - | -1.70% | 96,790 |
| Jul 24, 2025 | 42,650.00 | 42,800.00 | 41,050.00 | 41,200.00 | - | -3.17% | 168,914 |
| Jul 23, 2025 | 44,350.00 | 44,450.00 | 41,000.00 | 42,550.00 | - | -3.41% | 243,124 |
| Jul 22, 2025 | 43,500.00 | 46,500.00 | 43,500.00 | 44,050.00 | - | 3.77% | 531,798 |
| Jul 21, 2025 | 42,850.00 | 44,150.00 | 42,350.00 | 42,450.00 | - | -2.41% | 149,095 |
| Jul 18, 2025 | 42,100.00 | 44,900.00 | 41,550.00 | 43,500.00 | - | 3.08% | 211,428 |
| Jul 17, 2025 | 42,350.00 | 43,850.00 | 41,500.00 | 42,200.00 | - | -0.47% | 154,928 |
| Jul 16, 2025 | 43,850.00 | 45,050.00 | 41,400.00 | 42,400.00 | - | -3.20% | 231,374 |
| Jul 15, 2025 | 44,600.00 | 46,350.00 | 43,450.00 | 43,800.00 | - | -2.12% | 111,557 |
| Jul 14, 2025 | 43,400.00 | 46,500.00 | 43,200.00 | 44,750.00 | - | 4.92% | 290,889 |
| Jul 11, 2025 | 42,950.00 | 44,450.00 | 42,150.00 | 42,650.00 | - | -0.35% | 221,627 |
| Jul 10, 2025 | 41,400.00 | 44,550.00 | 41,050.00 | 42,800.00 | - | 3.26% | 362,423 |
| Jul 9, 2025 | 41,200.00 | 43,150.00 | 39,900.00 | 41,450.00 | - | 1.22% | 276,734 |
| Jul 8, 2025 | 39,100.00 | 41,200.00 | 38,400.00 | 40,950.00 | - | 3.41% | 244,002 |
| Jul 7, 2025 | 34,600.00 | 40,400.00 | 34,350.00 | 39,600.00 | - | 12.82% | 377,029 |
| Jul 4, 2025 | 36,700.00 | 38,500.00 | 35,100.00 | 35,100.00 | - | -6.02% | 148,671 |
| Jul 3, 2025 | 36,200.00 | 38,250.00 | 36,100.00 | 37,350.00 | - | 5.21% | 304,913 |
| Jul 2, 2025 | 36,250.00 | 36,250.00 | 34,450.00 | 35,500.00 | - | -1.53% | 125,499 |
| Jul 1, 2025 | 36,200.00 | 37,300.00 | 35,900.00 | 36,050.00 | - | - | 143,380 |
| Jun 30, 2025 | 35,800.00 | 37,150.00 | 35,350.00 | 36,050.00 | - | -0.83% | 160,511 |
| Jun 27, 2025 | 35,200.00 | 36,800.00 | 35,000.00 | 36,350.00 | - | 1.82% | 105,193 |
| Jun 26, 2025 | 36,000.00 | 36,200.00 | 34,650.00 | 35,700.00 | - | 0.42% | 226,255 |
| Jun 25, 2025 | 36,000.00 | 37,400.00 | 35,200.00 | 35,550.00 | - | -2.34% | 203,486 |
| Jun 24, 2025 | 37,750.00 | 37,750.00 | 35,850.00 | 36,400.00 | - | -2.93% | 224,695 |
| Jun 23, 2025 | 35,100.00 | 37,700.00 | 35,100.00 | 37,500.00 | - | 6.38% | 307,233 |
| Jun 20, 2025 | 34,650.00 | 36,800.00 | 34,050.00 | 35,250.00 | - | 0.28% | 501,186 |
| Jun 19, 2025 | 32,600.00 | 35,450.00 | 32,600.00 | 35,150.00 | - | 7.99% | 464,777 |
| Jun 18, 2025 | 32,200.00 | 34,550.00 | 31,900.00 | 32,550.00 | - | -0.15% | 276,264 |
| Jun 17, 2025 | 33,950.00 | 34,850.00 | 31,750.00 | 32,600.00 | - | -3.69% | 253,019 |
| Jun 16, 2025 | 32,250.00 | 35,900.00 | 32,250.00 | 33,850.00 | - | 6.45% | 506,576 |
| Jun 13, 2025 | 33,450.00 | 33,450.00 | 30,950.00 | 31,800.00 | - | -4.50% | 374,510 |
| Jun 12, 2025 | 33,000.00 | 34,800.00 | 32,200.00 | 33,300.00 | - | -0.15% | 262,242 |
| Jun 11, 2025 | 34,150.00 | 34,600.00 | 32,800.00 | 33,350.00 | - | -1.91% | 135,895 |
| Jun 10, 2025 | 33,650.00 | 34,400.00 | 32,600.00 | 34,000.00 | - | 1.19% | 192,935 |
| Jun 9, 2025 | 31,550.00 | 34,650.00 | 31,550.00 | 33,600.00 | - | 3.86% | 342,714 |
| Jun 5, 2025 | 32,500.00 | 32,550.00 | 30,950.00 | 32,350.00 | - | -1.37% | 321,058 |