GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 54,500
-1,200 (-2.15%)
At close: Sep 8, 2025
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 54,800.00 | 57,000.00 | 53,500.00 | 56,100.00 | - | 2.94% | 120,227 |
| Sep 8, 2025 | 55,200.00 | 55,700.00 | 53,700.00 | 54,500.00 | - | -2.15% | 118,331 |
| Sep 5, 2025 | 55,700.00 | 58,200.00 | 54,200.00 | 55,700.00 | - | -0.89% | 208,103 |
| Sep 4, 2025 | 50,600.00 | 56,200.00 | 50,500.00 | 56,200.00 | - | 12.40% | 371,704 |
| Sep 3, 2025 | 48,550.00 | 51,600.00 | 48,550.00 | 50,000.00 | - | 5.37% | 318,737 |
| Sep 2, 2025 | 48,200.00 | 49,250.00 | 47,050.00 | 47,450.00 | - | -1.04% | 74,462 |
| Sep 1, 2025 | 49,500.00 | 50,400.00 | 47,700.00 | 47,950.00 | - | -1.94% | 72,161 |
| Aug 29, 2025 | 47,900.00 | 50,400.00 | 47,500.00 | 48,900.00 | - | 1.66% | 85,990 |
| Aug 28, 2025 | 48,400.00 | 48,600.00 | 46,400.00 | 48,100.00 | - | -1.33% | 99,263 |
| Aug 27, 2025 | 49,650.00 | 50,500.00 | 48,300.00 | 48,750.00 | - | -1.81% | 156,717 |
| Aug 26, 2025 | 46,650.00 | 50,300.00 | 46,650.00 | 49,650.00 | - | 6.66% | 254,836 |
| Aug 25, 2025 | 48,750.00 | 49,500.00 | 46,100.00 | 46,550.00 | - | -1.27% | 138,665 |
| Aug 22, 2025 | 47,500.00 | 48,600.00 | 47,050.00 | 47,150.00 | - | -0.74% | 96,860 |
| Aug 21, 2025 | 47,400.00 | 49,150.00 | 46,600.00 | 47,500.00 | - | 0.32% | 117,751 |
| Aug 20, 2025 | 44,150.00 | 47,850.00 | 43,050.00 | 47,350.00 | - | 3.95% | 204,589 |
| Aug 19, 2025 | 47,450.00 | 48,100.00 | 45,300.00 | 45,550.00 | - | -4.00% | 91,668 |
| Aug 18, 2025 | 46,100.00 | 49,350.00 | 46,100.00 | 47,450.00 | - | 2.93% | 149,089 |
| Aug 14, 2025 | 45,500.00 | 46,650.00 | 44,950.00 | 46,100.00 | - | 0.33% | 102,669 |
| 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 |