See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.13▲ 0.36%
← 001250.KO stock page

Gs Global historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-252,455.002,480.002,445.002,465.002,394.54144,759
2021-11-242,455.002,465.002,435.002,465.002,394.54171,462
2021-11-232,455.002,485.002,445.002,450.002,379.97208,461
2021-11-222,470.002,505.002,425.002,450.002,379.97422,218
2021-11-192,500.002,510.002,470.002,485.002,413.96428,790
2021-11-182,545.002,550.002,445.002,510.002,438.25300,165
2021-11-172,530.002,555.002,510.002,550.002,477.11384,033
2021-11-162,525.002,560.002,510.002,520.002,447.96316,036
2021-11-152,500.002,545.002,470.002,525.002,452.82429,610
2021-11-122,440.002,490.002,440.002,470.002,399.39378,901
2021-11-112,495.002,520.002,435.002,440.002,370.25469,295
2021-11-102,580.002,580.002,520.002,520.002,447.96512,340
2021-11-092,585.002,620.002,570.002,590.002,515.96487,212
2021-11-082,620.002,625.002,540.002,605.002,530.53638,659
2021-11-052,625.002,675.002,535.002,615.002,540.25803,142
2021-11-042,640.002,660.002,580.002,615.002,540.251,245,378
2021-11-032,530.002,630.002,505.002,600.002,525.68980,639
2021-11-022,520.002,545.002,510.002,520.002,447.96525,521
2021-11-012,575.002,605.002,515.002,515.002,443.11592,946
2021-10-292,630.002,645.002,565.002,575.002,501.39572,382
2021-10-282,680.002,690.002,625.002,630.002,554.82673,379
2021-10-272,735.002,735.002,685.002,700.002,622.82945,691
2021-10-262,680.002,720.002,655.002,710.002,632.53701,604
← NewerPage 21 of 21 · 1,223 trading days

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.