GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 42,300
-900 (-2.08%)
At close: Aug 14, 2026
GS P&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 43,300.00 | 44,050.00 | 42,150.00 | 42,300.00 | 42,300.00 | -2.08% | 46,346 |
| Aug 13, 2026 | 45,200.00 | 45,200.00 | 42,800.00 | 43,200.00 | 43,200.00 | -2.37% | 53,307 |
| Aug 12, 2026 | 43,550.00 | 45,450.00 | 43,300.00 | 44,250.00 | 44,250.00 | 0.80% | 67,769 |
| Aug 11, 2026 | 42,550.00 | 44,500.00 | 41,800.00 | 43,900.00 | 43,900.00 | 2.81% | 63,730 |
| Aug 10, 2026 | 44,200.00 | 44,200.00 | 42,150.00 | 42,700.00 | 42,700.00 | -2.95% | 60,929 |
| Aug 7, 2026 | 44,350.00 | 44,500.00 | 42,050.00 | 44,000.00 | 44,000.00 | -0.23% | 94,396 |
| Aug 6, 2026 | 44,000.00 | 46,450.00 | 43,400.00 | 44,100.00 | 44,100.00 | -0.90% | 45,068 |
| Aug 5, 2026 | 43,000.00 | 46,450.00 | 42,150.00 | 44,500.00 | 44,500.00 | 10.56% | 274,471 |
| Aug 4, 2026 | 38,250.00 | 41,150.00 | 37,400.00 | 40,250.00 | 40,250.00 | 6.34% | 180,308 |
| Aug 3, 2026 | 35,200.00 | 38,450.00 | 34,450.00 | 37,850.00 | 37,850.00 | 7.38% | 151,155 |
| Jul 31, 2026 | 34,750.00 | 35,400.00 | 32,250.00 | 35,250.00 | 35,250.00 | 2.32% | 168,990 |
| Jul 30, 2026 | 33,900.00 | 35,700.00 | 33,350.00 | 34,450.00 | 34,450.00 | -1.01% | 126,210 |
| Jul 29, 2026 | 35,150.00 | 36,900.00 | 33,500.00 | 34,800.00 | 34,800.00 | -1.69% | 63,822 |
| Jul 28, 2026 | 37,700.00 | 38,350.00 | 35,250.00 | 35,400.00 | 35,400.00 | -6.72% | 50,088 |
| Jul 27, 2026 | 38,050.00 | 39,500.00 | 37,750.00 | 37,950.00 | 37,950.00 | 0.40% | 37,765 |
| Jul 24, 2026 | 39,450.00 | 39,700.00 | 37,475.00 | 37,800.00 | 37,800.00 | -4.79% | 100,006 |
| Jul 23, 2026 | 38,000.00 | 39,950.00 | 37,000.00 | 39,700.00 | 39,700.00 | 4.47% | 79,294 |
| Jul 22, 2026 | 39,000.00 | 40,300.00 | 37,350.00 | 38,000.00 | 38,000.00 | -1.81% | 208,016 |
| Jul 21, 2026 | 38,450.00 | 39,450.00 | 37,850.00 | 38,700.00 | 38,700.00 | 0.52% | 41,090 |
| Jul 20, 2026 | 40,450.00 | 40,450.00 | 38,300.00 | 38,500.00 | 38,500.00 | -5.98% | 69,878 |
| Jul 16, 2026 | 40,950.00 | 43,250.00 | 40,400.00 | 40,950.00 | 40,950.00 | 0.49% | 140,988 |
| Jul 15, 2026 | 43,100.00 | 43,200.00 | 39,400.00 | 40,750.00 | 40,750.00 | -2.98% | 221,162 |
| Jul 14, 2026 | 43,800.00 | 44,300.00 | 41,500.00 | 42,000.00 | 42,000.00 | -3.23% | 94,355 |
| Jul 13, 2026 | 42,150.00 | 45,400.00 | 41,450.00 | 43,400.00 | 43,400.00 | 4.96% | 183,061 |
| Jul 10, 2026 | 40,750.00 | 42,900.00 | 39,500.00 | 41,350.00 | 41,350.00 | 1.60% | 130,644 |
| Jul 9, 2026 | 41,750.00 | 41,850.00 | 39,400.00 | 40,700.00 | 40,700.00 | -3.21% | 136,739 |
| Jul 8, 2026 | 43,200.00 | 43,900.00 | 41,950.00 | 42,050.00 | 42,050.00 | 0.48% | 221,078 |
| Jul 7, 2026 | 39,450.00 | 42,700.00 | 38,600.00 | 41,850.00 | 41,850.00 | 6.35% | 241,620 |
| Jul 6, 2026 | 38,150.00 | 40,000.00 | 37,400.00 | 39,350.00 | 39,350.00 | 4.93% | 117,925 |
| 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% | 144,350 |
| 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% | 135,422 |
| 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% | 125,215 |
| Jun 5, 2026 | 46,000.00 | 50,300.00 | 45,400.00 | 48,950.00 | 48,950.00 | 9.14% | 346,033 |