See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 001250.KO stock page

Gs Global historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,860.003,105.002,850.002,900.002,900.001,603,478
2026-07-232,565.002,925.002,565.002,900.002,900.001,821,013
2026-07-222,535.002,615.002,535.002,540.002,540.00527,446
2026-07-212,460.002,535.002,430.002,515.002,515.00375,763
2026-07-202,550.002,585.002,450.002,480.002,480.00564,032
2026-07-162,600.002,650.002,550.002,575.002,575.00402,707
2026-07-152,595.002,700.002,580.002,625.002,625.00372,806
2026-07-142,625.002,660.002,495.002,545.002,545.00612,825
2026-07-132,680.002,850.002,605.002,625.002,625.00609,140
2026-07-102,540.002,715.002,540.002,680.002,680.00415,496
2026-07-092,535.002,640.002,500.002,530.002,530.00657,967
2026-07-082,585.002,665.002,535.002,555.002,555.00483,266
2026-07-072,715.002,725.002,590.002,640.002,640.00400,339
2026-07-062,735.002,805.002,655.002,715.002,715.00457,004
2026-07-032,780.002,790.002,635.002,730.002,730.00500,354
2026-07-022,785.002,875.002,665.002,745.002,745.00811,521
2026-07-012,660.002,905.002,660.002,800.002,800.001,760,598
2026-06-302,700.002,705.002,585.002,615.002,615.00442,119
2026-06-292,480.002,715.002,470.002,695.002,695.00867,837
2026-06-262,625.002,660.002,435.002,480.002,480.001,199,793
2026-06-252,645.002,885.002,630.002,660.002,660.001,119,915
2026-06-242,610.002,710.002,545.002,625.002,625.00870,088
2026-06-232,830.002,885.002,670.002,685.002,685.00837,233
2026-06-222,960.002,980.002,815.002,865.002,865.00568,414
2026-06-193,015.003,025.002,855.002,900.002,900.001,305,409
2026-06-183,225.003,240.003,000.003,015.003,015.001,271,700
2026-06-173,335.003,340.003,105.003,225.003,225.001,873,289
2026-06-163,130.003,780.003,030.003,350.003,350.007,398,215
2026-06-153,040.003,180.002,970.003,120.003,120.001,033,846
2026-06-122,910.003,070.002,880.002,980.002,980.001,084,365
2026-06-112,905.003,000.002,740.002,835.002,835.001,632,613
2026-06-103,100.003,450.002,830.002,945.002,945.006,156,326
2026-06-092,820.003,000.002,820.002,895.002,895.00996,336
2026-06-082,755.002,915.002,750.002,815.002,815.00737,870
2026-06-053,005.003,020.002,905.002,945.002,945.00722,105
2026-06-043,010.003,125.002,985.003,000.003,000.00549,744
2026-06-023,055.003,145.002,960.003,065.003,065.001,175,780
2026-06-013,240.003,240.003,075.003,115.003,115.001,120,328
2026-05-293,450.003,470.003,150.003,245.003,245.001,319,551
2026-05-283,515.003,515.003,335.003,440.003,440.001,182,738
2026-05-273,610.003,615.003,440.003,465.003,465.00959,424
2026-05-263,690.003,715.003,520.003,610.003,610.00945,679
2026-05-223,585.003,705.003,580.003,645.003,645.00914,183
2026-05-213,655.003,675.003,500.003,560.003,560.001,299,423
2026-05-203,705.003,720.003,490.003,555.003,555.001,158,624
2026-05-193,760.003,800.003,600.003,680.003,680.001,146,659
2026-05-183,775.003,900.003,680.003,785.003,785.001,303,432
2026-05-154,005.004,040.003,775.003,840.003,840.002,678,957
2026-05-144,060.004,210.003,960.004,005.004,005.001,701,379
2026-05-134,200.004,265.003,975.004,000.004,000.002,267,330
2026-05-124,215.004,545.004,130.004,180.004,180.004,347,756
2026-05-114,400.004,450.004,190.004,215.004,215.002,199,080
2026-05-084,700.004,700.004,340.004,400.004,400.002,230,364
2026-05-074,605.004,810.004,350.004,700.004,700.002,793,981
2026-05-064,720.004,855.004,490.004,605.004,605.002,863,064
2026-05-045,150.005,240.004,650.004,665.004,665.006,149,407
2026-04-305,420.005,540.005,100.005,110.005,110.004,094,782
2026-04-295,150.005,560.005,050.005,420.005,420.005,515,825
2026-04-285,100.005,690.004,915.005,200.005,200.0011,329,260
2026-04-274,475.005,350.004,465.005,060.005,060.0016,523,039
← NewerPage 2 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-2625.0000 KRW
2025-02-2725.0000 KRW
2023-12-2725.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.