GS P&L Co., Ltd. (KRX:499790)
South Korea · Delayed Price · Currency is KRW 33,550
-1,750 (-4.96%)
At close: Oct 23, 2026
GS P&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34,500.00 | 34,500.00 | 33,300.00 | 33,550.00 | 33,550.00 | -4.96% | 65,682 |
| Oct 22, 2026 | 35,700.00 | 35,700.00 | 34,450.00 | 35,300.00 | 35,300.00 | -0.28% | 18,787 |
| Oct 21, 2026 | 36,600.00 | 36,600.00 | 35,250.00 | 35,400.00 | 35,400.00 | -2.34% | 30,795 |
| Oct 20, 2026 | 37,200.00 | 37,350.00 | 35,950.00 | 36,250.00 | 36,250.00 | -2.29% | 14,082 |
| Oct 19, 2026 | 36,350.00 | 37,150.00 | 36,300.00 | 37,100.00 | 37,100.00 | 1.23% | 14,893 |
| Oct 16, 2026 | 35,600.00 | 37,650.00 | 34,950.00 | 36,650.00 | 36,650.00 | 5.62% | 38,271 |
| 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 |
| Aug 28, 2026 | 42,500.00 | 43,950.00 | 41,350.00 | 43,250.00 | 43,250.00 | 2.00% | 55,030 |
| Aug 27, 2026 | 42,200.00 | 44,100.00 | 41,850.00 | 42,400.00 | 42,400.00 | 1.56% | 75,232 |
| Aug 26, 2026 | 39,900.00 | 42,300.00 | 39,900.00 | 41,750.00 | 41,750.00 | 5.43% | 37,613 |
| Aug 25, 2026 | 39,100.00 | 39,700.00 | 38,300.00 | 39,600.00 | 39,600.00 | 1.41% | 33,594 |
| Aug 24, 2026 | 39,950.00 | 40,200.00 | 38,550.00 | 39,050.00 | 39,050.00 | -1.88% | 69,672 |
| Aug 21, 2026 | 39,950.00 | 40,200.00 | 38,850.00 | 39,800.00 | 39,800.00 | -0.38% | 48,654 |
| Aug 20, 2026 | 40,650.00 | 41,150.00 | 39,750.00 | 39,950.00 | 39,950.00 | -1.72% | 47,847 |
| Aug 19, 2026 | 40,400.00 | 41,100.00 | 39,500.00 | 40,650.00 | 40,650.00 | -0.97% | 35,095 |
| Aug 18, 2026 | 42,200.00 | 42,300.00 | 40,450.00 | 41,050.00 | 41,050.00 | -2.96% | 37,377 |
| 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 |