GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 40,450
-550 (-1.34%)
Last updated: Apr 3, 2026, 2:18 PM KST
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 44,550.00 | 44,800.00 | 40,700.00 | 41,000.00 | 41,000.00 | -7.66% | 101,498 |
| Apr 1, 2026 | 43,150.00 | 44,450.00 | 42,400.00 | 44,400.00 | 44,400.00 | 5.21% | 100,456 |
| Mar 31, 2026 | 43,200.00 | 43,950.00 | 41,300.00 | 42,200.00 | 42,200.00 | -3.10% | 111,727 |
| Mar 30, 2026 | 46,650.00 | 46,650.00 | 42,500.00 | 43,550.00 | 43,550.00 | -9.27% | 170,853 |
| Mar 27, 2026 | 44,450.00 | 48,400.00 | 44,100.00 | 48,000.00 | 48,000.00 | 7.99% | 148,769 |
| Mar 26, 2026 | 46,250.00 | 46,250.00 | 44,000.00 | 44,450.00 | 44,450.00 | -4.00% | 86,112 |
| Mar 25, 2026 | 47,550.00 | 48,700.00 | 45,500.00 | 46,300.00 | 46,300.00 | -1.80% | 173,680 |
| Mar 24, 2026 | 47,450.00 | 47,950.00 | 46,400.00 | 47,150.00 | 47,150.00 | 1.40% | 44,033 |
| Mar 23, 2026 | 46,650.00 | 47,650.00 | 46,000.00 | 46,500.00 | 46,500.00 | -3.53% | 91,844 |
| Mar 20, 2026 | 50,600.00 | 52,100.00 | 47,850.00 | 48,200.00 | 48,200.00 | -3.12% | 107,515 |
| Mar 19, 2026 | 49,450.00 | 51,500.00 | 49,000.00 | 49,750.00 | 49,750.00 | -1.29% | 87,905 |
| Mar 18, 2026 | 50,600.00 | 53,300.00 | 49,950.00 | 50,400.00 | 50,400.00 | - | 50,708 |
| Mar 17, 2026 | 51,200.00 | 52,600.00 | 50,400.00 | 50,400.00 | 50,400.00 | 0.40% | 69,699 |
| Mar 16, 2026 | 52,000.00 | 53,300.00 | 49,850.00 | 50,200.00 | 50,200.00 | -1.76% | 113,235 |
| Mar 13, 2026 | 47,450.00 | 52,100.00 | 46,750.00 | 51,100.00 | 51,100.00 | 6.68% | 217,951 |
| Mar 12, 2026 | 46,150.00 | 48,700.00 | 45,750.00 | 47,900.00 | 47,900.00 | 3.57% | 104,326 |
| Mar 11, 2026 | 45,350.00 | 47,800.00 | 45,050.00 | 46,250.00 | 46,250.00 | 3.93% | 165,065 |
| Mar 10, 2026 | 44,300.00 | 46,400.00 | 43,750.00 | 44,500.00 | 44,500.00 | 3.25% | 107,273 |
| Mar 9, 2026 | 42,550.00 | 43,600.00 | 42,050.00 | 43,100.00 | 43,100.00 | -6.20% | 108,977 |
| Mar 6, 2026 | 45,300.00 | 48,000.00 | 44,850.00 | 45,950.00 | 45,950.00 | -1.50% | 183,389 |
| Mar 5, 2026 | 46,700.00 | 48,900.00 | 46,000.00 | 46,650.00 | 46,650.00 | 2.98% | 176,670 |
| Mar 4, 2026 | 46,500.00 | 49,250.00 | 44,850.00 | 45,300.00 | 45,300.00 | -6.98% | 478,872 |
| Mar 3, 2026 | 50,000.00 | 51,100.00 | 48,650.00 | 48,700.00 | 48,700.00 | -5.07% | 186,761 |
| Feb 27, 2026 | 53,500.00 | 53,500.00 | 50,500.00 | 51,300.00 | 51,300.00 | -3.02% | 248,397 |
| Feb 26, 2026 | 57,000.00 | 57,300.00 | 52,600.00 | 52,900.00 | 52,900.00 | -6.87% | 287,507 |
| Feb 25, 2026 | 59,500.00 | 59,500.00 | 56,400.00 | 56,800.00 | 56,800.00 | -3.89% | 230,720 |
| Feb 24, 2026 | 59,800.00 | 60,100.00 | 57,900.00 | 59,100.00 | 59,100.00 | -1.83% | 111,297 |
| Feb 23, 2026 | 58,900.00 | 61,000.00 | 57,300.00 | 60,200.00 | 60,200.00 | 2.56% | 142,259 |
| 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 |