GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 46,850
-1,250 (-2.60%)
At close: May 20, 2026
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 48,000.00 | 48,150.00 | 46,000.00 | 46,600.00 | - | -3.12% | 41,979 |
| 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 |
| Apr 20, 2026 | 49,050.00 | 50,800.00 | 48,750.00 | 49,400.00 | 49,400.00 | 0.71% | 42,592 |
| Apr 17, 2026 | 49,700.00 | 50,000.00 | 48,750.00 | 49,050.00 | 49,050.00 | -1.90% | 66,283 |
| Apr 16, 2026 | 50,400.00 | 51,000.00 | 48,700.00 | 50,000.00 | 50,000.00 | -0.99% | 209,146 |
| Apr 15, 2026 | 48,300.00 | 51,400.00 | 47,250.00 | 50,500.00 | 50,500.00 | 5.87% | 211,834 |
| Apr 14, 2026 | 45,800.00 | 48,400.00 | 45,550.00 | 47,700.00 | 47,700.00 | 6.35% | 201,638 |
| Apr 13, 2026 | 43,700.00 | 45,350.00 | 43,250.00 | 44,850.00 | 44,850.00 | 0.22% | 67,671 |
| Apr 10, 2026 | 45,000.00 | 46,100.00 | 44,000.00 | 44,750.00 | 44,750.00 | -0.11% | 85,448 |
| Apr 9, 2026 | 43,050.00 | 44,850.00 | 42,750.00 | 44,800.00 | 44,800.00 | 2.63% | 125,431 |
| Apr 8, 2026 | 42,550.00 | 44,850.00 | 41,150.00 | 43,650.00 | 43,650.00 | 6.99% | 148,001 |
| Apr 7, 2026 | 41,300.00 | 42,250.00 | 40,350.00 | 40,800.00 | 40,800.00 | -0.85% | 50,613 |
| Apr 6, 2026 | 42,000.00 | 42,550.00 | 40,750.00 | 41,150.00 | 41,150.00 | 1.35% | 53,517 |
| Apr 3, 2026 | 41,600.00 | 41,800.00 | 40,350.00 | 40,600.00 | 40,600.00 | -0.98% | 95,592 |
| 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 |