GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 38,400
+900 (2.40%)
Last updated: Jul 6, 2026, 1:14 PM KST
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 38,200.00 | 38,400.00 | 35,250.00 | 37,500.00 | 37,500.00 | -2.09% | 141,528 |
| Jul 2, 2026 | 39,300.00 | 41,550.00 | 38,200.00 | 38,300.00 | 38,300.00 | 2.54% | 273,317 |
| Jul 1, 2026 | 37,200.00 | 37,750.00 | 35,800.00 | 37,350.00 | 37,350.00 | 2.05% | 92,120 |
| Jun 30, 2026 | 38,000.00 | 38,800.00 | 35,450.00 | 36,600.00 | 36,600.00 | -3.68% | 71,281 |
| Jun 29, 2026 | 33,850.00 | 38,900.00 | 33,850.00 | 38,000.00 | 38,000.00 | 12.76% | 164,469 |
| Jun 26, 2026 | 34,700.00 | 35,350.00 | 33,300.00 | 33,700.00 | 33,700.00 | -4.40% | 143,588 |
| Jun 25, 2026 | 35,950.00 | 36,550.00 | 35,000.00 | 35,250.00 | 35,250.00 | -1.95% | 144,334 |
| Jun 24, 2026 | 34,800.00 | 36,150.00 | 34,650.00 | 35,950.00 | 35,950.00 | 0.70% | 116,694 |
| Jun 23, 2026 | 39,350.00 | 39,350.00 | 35,350.00 | 35,700.00 | 35,700.00 | -9.39% | 274,903 |
| Jun 22, 2026 | 40,600.00 | 41,500.00 | 38,950.00 | 39,400.00 | 39,400.00 | -4.83% | 173,311 |
| Jun 19, 2026 | 43,350.00 | 43,800.00 | 40,350.00 | 41,400.00 | 41,400.00 | -5.59% | 185,246 |
| Jun 18, 2026 | 46,150.00 | 47,500.00 | 43,300.00 | 43,850.00 | 43,850.00 | -4.88% | 132,491 |
| Jun 17, 2026 | 48,750.00 | 49,800.00 | 45,750.00 | 46,100.00 | 46,100.00 | -5.44% | 135,421 |
| Jun 16, 2026 | 47,900.00 | 49,850.00 | 47,250.00 | 48,750.00 | 48,750.00 | 1.35% | 99,618 |
| Jun 15, 2026 | 48,750.00 | 49,650.00 | 47,200.00 | 48,100.00 | 48,100.00 | -0.21% | 86,962 |
| Jun 12, 2026 | 50,800.00 | 51,900.00 | 48,050.00 | 48,200.00 | 48,200.00 | -5.12% | 134,709 |
| Jun 11, 2026 | 49,650.00 | 53,200.00 | 49,250.00 | 50,800.00 | 50,800.00 | 1.80% | 179,203 |
| Jun 10, 2026 | 46,800.00 | 51,600.00 | 46,550.00 | 49,900.00 | 49,900.00 | 6.17% | 197,095 |
| Jun 9, 2026 | 44,300.00 | 49,650.00 | 44,300.00 | 47,000.00 | 47,000.00 | 6.33% | 127,608 |
| Jun 8, 2026 | 44,900.00 | 45,750.00 | 43,650.00 | 44,200.00 | 44,200.00 | -9.70% | 125,115 |
| Jun 5, 2026 | 46,000.00 | 50,300.00 | 45,400.00 | 48,950.00 | 48,950.00 | 9.14% | 346,033 |
| Jun 4, 2026 | 43,650.00 | 45,700.00 | 42,550.00 | 44,850.00 | 44,850.00 | 3.58% | 103,891 |
| Jun 2, 2026 | 43,350.00 | 43,750.00 | 41,500.00 | 43,300.00 | 43,300.00 | -0.35% | 69,762 |
| Jun 1, 2026 | 42,700.00 | 43,700.00 | 42,250.00 | 43,450.00 | 43,450.00 | -0.11% | 70,254 |
| May 29, 2026 | 45,750.00 | 45,750.00 | 41,600.00 | 43,500.00 | 43,500.00 | -3.12% | 154,859 |
| May 28, 2026 | 44,000.00 | 45,850.00 | 43,100.00 | 44,900.00 | 44,900.00 | 3.34% | 115,703 |
| May 27, 2026 | 43,500.00 | 44,700.00 | 42,300.00 | 43,450.00 | 43,450.00 | -1.25% | 88,591 |
| May 26, 2026 | 46,250.00 | 47,700.00 | 43,600.00 | 44,000.00 | 44,000.00 | -3.93% | 163,234 |
| May 22, 2026 | 47,500.00 | 48,100.00 | 44,200.00 | 45,800.00 | 45,800.00 | -0.97% | 109,870 |
| May 21, 2026 | 48,000.00 | 50,000.00 | 45,450.00 | 46,250.00 | 46,250.00 | -0.64% | 134,944 |
| May 20, 2026 | 48,000.00 | 48,150.00 | 46,000.00 | 46,550.00 | 46,550.00 | -3.22% | 67,625 |
| May 19, 2026 | 48,650.00 | 51,200.00 | 46,850.00 | 48,100.00 | 48,100.00 | -0.93% | 70,246 |
| May 18, 2026 | 52,200.00 | 52,200.00 | 47,600.00 | 48,550.00 | 48,550.00 | -8.05% | 140,780 |
| May 15, 2026 | 54,600.00 | 56,100.00 | 51,300.00 | 52,800.00 | 52,800.00 | -3.12% | 102,350 |
| May 14, 2026 | 48,500.00 | 55,200.00 | 48,100.00 | 54,500.00 | 54,500.00 | 12.84% | 184,353 |
| May 13, 2026 | 47,500.00 | 48,950.00 | 45,850.00 | 48,300.00 | 48,300.00 | 1.26% | 123,599 |
| May 12, 2026 | 50,000.00 | 50,300.00 | 46,700.00 | 47,700.00 | 47,700.00 | -5.36% | 275,565 |
| May 11, 2026 | 54,800.00 | 55,300.00 | 49,700.00 | 50,400.00 | 50,400.00 | -8.03% | 245,177 |
| May 8, 2026 | 56,300.00 | 58,000.00 | 54,500.00 | 54,800.00 | 54,800.00 | -4.53% | 126,982 |
| May 7, 2026 | 56,100.00 | 59,400.00 | 52,200.00 | 57,400.00 | 57,400.00 | 5.32% | 299,576 |
| May 6, 2026 | 54,900.00 | 58,700.00 | 52,500.00 | 54,500.00 | 54,500.00 | -1.27% | 329,082 |
| May 4, 2026 | 57,000.00 | 58,800.00 | 53,900.00 | 55,200.00 | 55,200.00 | -0.18% | 130,864 |
| Apr 30, 2026 | 57,800.00 | 58,600.00 | 53,300.00 | 55,300.00 | 55,300.00 | -6.27% | 163,710 |
| Apr 29, 2026 | 57,200.00 | 59,800.00 | 56,800.00 | 59,000.00 | 59,000.00 | 5.55% | 229,892 |
| Apr 28, 2026 | 56,400.00 | 56,800.00 | 54,500.00 | 55,900.00 | 55,900.00 | -0.89% | 120,215 |
| Apr 27, 2026 | 54,200.00 | 58,100.00 | 53,300.00 | 56,400.00 | 56,400.00 | 10.37% | 475,487 |
| Apr 24, 2026 | 48,900.00 | 52,600.00 | 47,500.00 | 51,100.00 | 51,100.00 | 4.50% | 198,694 |
| Apr 23, 2026 | 49,350.00 | 50,200.00 | 47,550.00 | 48,900.00 | 48,900.00 | 0.31% | 154,985 |
| Apr 22, 2026 | 47,800.00 | 50,300.00 | 47,700.00 | 48,750.00 | 48,750.00 | 1.56% | 90,704 |
| Apr 21, 2026 | 50,000.00 | 51,400.00 | 47,000.00 | 48,000.00 | 48,000.00 | -2.83% | 164,204 |