GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 24,050
-800 (-3.22%)
At close: Nov 12, 2026
GS P&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 25,250.00 | 25,300.00 | 23,650.00 | 24,050.00 | 24,050.00 | -3.22% | 62,576 |
| Nov 11, 2026 | 24,900.00 | 25,650.00 | 24,650.00 | 24,850.00 | 24,850.00 | -0.40% | 47,086 |
| Nov 10, 2026 | 24,400.00 | 25,200.00 | 24,200.00 | 24,950.00 | 24,950.00 | 3.74% | 50,021 |
| Nov 9, 2026 | 25,000.00 | 25,400.00 | 24,000.00 | 24,050.00 | 24,050.00 | -5.69% | 200,018 |
| Nov 6, 2026 | 26,900.00 | 27,400.00 | 25,450.00 | 25,500.00 | 25,500.00 | -9.25% | 153,379 |
| Nov 5, 2026 | 32,500.00 | 32,700.00 | 27,850.00 | 28,100.00 | 28,100.00 | -16.12% | 328,284 |
| Nov 4, 2026 | 34,400.00 | 34,400.00 | 31,250.00 | 33,500.00 | 33,500.00 | -1.18% | 102,132 |
| Nov 3, 2026 | 35,000.00 | 35,000.00 | 33,750.00 | 33,900.00 | 33,900.00 | -1.74% | 23,059 |
| Nov 2, 2026 | 32,650.00 | 34,950.00 | 32,500.00 | 34,500.00 | 34,500.00 | 3.60% | 34,265 |
| Oct 30, 2026 | 34,350.00 | 34,350.00 | 32,800.00 | 33,300.00 | 33,300.00 | -3.20% | 22,205 |
| Oct 29, 2026 | 34,000.00 | 35,800.00 | 33,550.00 | 34,400.00 | 34,400.00 | 1.93% | 33,282 |
| Oct 28, 2026 | 32,850.00 | 34,200.00 | 32,650.00 | 33,750.00 | 33,750.00 | 3.05% | 31,791 |
| Oct 27, 2026 | 32,750.00 | 33,200.00 | 32,200.00 | 32,750.00 | 32,750.00 | 0.92% | 68,342 |
| Oct 26, 2026 | 33,400.00 | 33,400.00 | 32,250.00 | 32,450.00 | 32,450.00 | -3.28% | 55,482 |
| Oct 23, 2026 | 34,500.00 | 34,500.00 | 33,300.00 | 33,550.00 | 33,550.00 | -4.96% | 66,543 |
| Oct 22, 2026 | 35,700.00 | 35,700.00 | 34,450.00 | 35,300.00 | 35,300.00 | -0.28% | 18,934 |
| Oct 21, 2026 | 36,600.00 | 36,600.00 | 35,250.00 | 35,400.00 | 35,400.00 | -2.34% | 31,038 |
| Oct 20, 2026 | 37,200.00 | 37,350.00 | 35,950.00 | 36,250.00 | 36,250.00 | -2.29% | 14,172 |
| Oct 19, 2026 | 36,350.00 | 37,150.00 | 36,300.00 | 37,100.00 | 37,100.00 | 1.23% | 15,289 |
| Oct 16, 2026 | 35,600.00 | 37,650.00 | 34,950.00 | 36,650.00 | 36,650.00 | 5.62% | 38,702 |
| Oct 15, 2026 | 34,750.00 | 35,500.00 | 34,450.00 | 34,700.00 | 34,700.00 | -3.61% | 31,257 |
| Oct 14, 2026 | 35,350.00 | 37,250.00 | 35,050.00 | 36,000.00 | 36,000.00 | 1.84% | 48,110 |
| Oct 13, 2026 | 35,700.00 | 36,250.00 | 34,500.00 | 35,350.00 | 35,350.00 | -2.62% | 41,879 |
| Oct 12, 2026 | 36,950.00 | 37,500.00 | 36,150.00 | 36,300.00 | 36,300.00 | -2.42% | 36,523 |
| Oct 8, 2026 | 37,900.00 | 37,900.00 | 36,950.00 | 37,200.00 | 37,200.00 | -1.85% | 31,706 |
| Oct 7, 2026 | 37,750.00 | 38,600.00 | 37,500.00 | 37,900.00 | 37,900.00 | -0.13% | 49,155 |
| Oct 6, 2026 | 38,000.00 | 38,900.00 | 37,700.00 | 37,950.00 | 37,950.00 | -0.52% | 18,720 |
| Oct 2, 2026 | 38,250.00 | 38,250.00 | 37,100.00 | 38,150.00 | 38,150.00 | -0.13% | 67,153 |
| Oct 1, 2026 | 38,550.00 | 38,850.00 | 37,900.00 | 38,200.00 | 38,200.00 | -0.52% | 61,424 |
| Sep 30, 2026 | 39,350.00 | 39,450.00 | 38,250.00 | 38,400.00 | 38,400.00 | -2.41% | 31,081 |
| Sep 29, 2026 | 39,400.00 | 39,850.00 | 38,200.00 | 39,350.00 | 39,350.00 | -0.13% | 31,910 |
| Sep 28, 2026 | 37,050.00 | 40,350.00 | 37,050.00 | 39,400.00 | 39,400.00 | 7.36% | 81,421 |
| Sep 23, 2026 | 36,500.00 | 37,200.00 | 35,750.00 | 36,700.00 | 36,700.00 | 0.96% | 56,020 |
| Sep 22, 2026 | 38,000.00 | 38,000.00 | 35,800.00 | 36,350.00 | 36,350.00 | -4.22% | 147,413 |
| Sep 21, 2026 | 38,600.00 | 38,950.00 | 37,650.00 | 37,950.00 | 37,950.00 | -1.43% | 41,972 |
| Sep 18, 2026 | 39,300.00 | 39,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.66% | 25,187 |
| Sep 17, 2026 | 39,600.00 | 40,250.00 | 38,900.00 | 39,150.00 | 39,150.00 | -1.51% | 20,741 |
| Sep 16, 2026 | 39,950.00 | 40,650.00 | 39,500.00 | 39,750.00 | 39,750.00 | -0.75% | 11,193 |
| Sep 15, 2026 | 40,500.00 | 40,900.00 | 39,300.00 | 40,050.00 | 40,050.00 | -1.11% | 14,304 |
| Sep 14, 2026 | 39,500.00 | 41,050.00 | 39,150.00 | 40,500.00 | 40,500.00 | 1.76% | 30,532 |
| Sep 11, 2026 | 39,250.00 | 40,450.00 | 39,050.00 | 39,800.00 | 39,800.00 | 0.38% | 22,567 |
| Sep 10, 2026 | 39,700.00 | 40,600.00 | 38,950.00 | 39,650.00 | 39,650.00 | 0.25% | 36,148 |
| Sep 9, 2026 | 40,400.00 | 40,400.00 | 39,450.00 | 39,550.00 | 39,550.00 | -1.86% | 29,759 |
| Sep 8, 2026 | 40,600.00 | 41,100.00 | 39,800.00 | 40,300.00 | 40,300.00 | -0.62% | 41,949 |
| Sep 7, 2026 | 42,700.00 | 42,850.00 | 40,150.00 | 40,550.00 | 40,550.00 | -5.26% | 66,240 |
| Sep 4, 2026 | 41,600.00 | 43,600.00 | 41,100.00 | 42,800.00 | 42,800.00 | 3.38% | 46,330 |
| Sep 3, 2026 | 43,900.00 | 43,900.00 | 40,900.00 | 41,400.00 | 41,400.00 | -4.94% | 48,556 |
| Sep 2, 2026 | 45,300.00 | 45,300.00 | 43,500.00 | 43,550.00 | 43,550.00 | -3.86% | 26,683 |
| Sep 1, 2026 | 44,100.00 | 45,700.00 | 43,200.00 | 45,300.00 | 45,300.00 | 3.31% | 81,854 |
| Aug 31, 2026 | 42,700.00 | 44,350.00 | 42,350.00 | 43,850.00 | 43,850.00 | 1.39% | 69,009 |