Gs Retail historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21,400.00 | 21,400.00 | 20,850.00 | 21,050.00 | 21,050.00 | 88,801 |
| 2026-10-22 | 21,400.00 | 21,900.00 | 21,200.00 | 21,400.00 | 21,400.00 | 58,786 |
| 2026-10-21 | 21,600.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | 106,937 |
| 2026-10-20 | 20,950.00 | 21,800.00 | 20,900.00 | 21,750.00 | 21,750.00 | 183,688 |
| 2026-10-19 | 20,800.00 | 21,450.00 | 20,500.00 | 21,200.00 | 21,200.00 | 172,228 |
| 2026-10-16 | 20,600.00 | 21,500.00 | 20,400.00 | 20,650.00 | 20,650.00 | 103,537 |
| 2026-10-15 | 20,700.00 | 20,900.00 | 20,200.00 | 20,600.00 | 20,600.00 | 94,707 |
| 2026-10-14 | 21,200.00 | 21,400.00 | 20,150.00 | 20,700.00 | 20,700.00 | 312,792 |
| 2026-10-13 | 21,250.00 | 21,500.00 | 20,800.00 | 21,200.00 | 21,200.00 | 152,211 |
| 2026-10-12 | 21,450.00 | 21,750.00 | 21,200.00 | 21,450.00 | 21,450.00 | 91,594 |
| 2026-10-08 | 22,250.00 | 22,250.00 | 21,600.00 | 21,650.00 | 21,650.00 | 94,447 |
| 2026-10-07 | 22,050.00 | 22,500.00 | 21,950.00 | 22,450.00 | 22,450.00 | 60,980 |
| 2026-10-06 | 22,200.00 | 22,300.00 | 21,900.00 | 22,200.00 | 22,200.00 | 79,836 |
| 2026-10-02 | 22,200.00 | 22,300.00 | 21,750.00 | 22,150.00 | 22,150.00 | 68,904 |
| 2026-10-01 | 22,400.00 | 22,550.00 | 21,950.00 | 22,100.00 | 22,100.00 | 119,412 |
| 2026-09-30 | 23,050.00 | 23,100.00 | 22,300.00 | 22,450.00 | 22,450.00 | 124,123 |
| 2026-09-29 | 23,050.00 | 23,050.00 | 22,350.00 | 22,950.00 | 22,950.00 | 129,697 |
| 2026-09-28 | 22,850.00 | 23,150.00 | 22,650.00 | 23,000.00 | 23,000.00 | 128,198 |
| 2026-09-23 | 23,250.00 | 23,250.00 | 22,700.00 | 22,800.00 | 22,800.00 | 132,360 |
| 2026-09-22 | 23,250.00 | 23,300.00 | 22,900.00 | 23,250.00 | 23,250.00 | 134,792 |
| 2026-09-21 | 23,400.00 | 23,650.00 | 23,050.00 | 23,300.00 | 23,300.00 | 136,853 |
| 2026-09-18 | 24,150.00 | 24,150.00 | 23,050.00 | 23,350.00 | 23,350.00 | 770,499 |
| 2026-09-17 | 24,050.00 | 24,250.00 | 23,650.00 | 24,000.00 | 24,000.00 | 171,899 |
| 2026-09-16 | 24,500.00 | 24,700.00 | 23,600.00 | 24,050.00 | 24,050.00 | 141,152 |
| 2026-09-15 | 25,450.00 | 25,500.00 | 23,900.00 | 24,450.00 | 24,450.00 | 336,999 |
| 2026-09-14 | 24,800.00 | 26,250.00 | 24,750.00 | 25,900.00 | 25,900.00 | 203,101 |
| 2026-09-11 | 24,650.00 | 25,200.00 | 24,450.00 | 25,050.00 | 25,050.00 | 131,605 |
| 2026-09-10 | 24,900.00 | 25,250.00 | 24,650.00 | 25,100.00 | 25,100.00 | 124,437 |
| 2026-09-09 | 24,950.00 | 25,400.00 | 24,750.00 | 25,050.00 | 25,050.00 | 159,984 |
| 2026-09-08 | 25,300.00 | 25,450.00 | 24,850.00 | 25,150.00 | 25,150.00 | 135,777 |
| 2026-09-07 | 25,550.00 | 25,600.00 | 24,550.00 | 25,100.00 | 25,100.00 | 219,995 |
| 2026-09-04 | 25,700.00 | 25,700.00 | 24,350.00 | 25,400.00 | 25,400.00 | 246,492 |
| 2026-09-03 | 25,900.00 | 26,250.00 | 25,000.00 | 25,650.00 | 25,650.00 | 160,869 |
| 2026-09-02 | 26,100.00 | 26,200.00 | 25,700.00 | 25,950.00 | 25,950.00 | 107,046 |
| 2026-09-01 | 26,150.00 | 26,400.00 | 25,750.00 | 26,350.00 | 26,350.00 | 95,899 |
| 2026-08-31 | 26,700.00 | 27,550.00 | 26,250.00 | 26,350.00 | 26,350.00 | 190,569 |
| 2026-08-28 | 25,550.00 | 26,700.00 | 25,250.00 | 26,650.00 | 26,650.00 | 176,212 |
| 2026-08-27 | 27,350.00 | 27,800.00 | 25,500.00 | 25,750.00 | 25,750.00 | 194,540 |
| 2026-08-26 | 26,550.00 | 27,600.00 | 26,250.00 | 27,250.00 | 27,250.00 | 94,618 |
| 2026-08-25 | 27,150.00 | 27,200.00 | 26,250.00 | 26,600.00 | 26,600.00 | 86,723 |
| 2026-08-24 | 26,000.00 | 27,100.00 | 25,550.00 | 27,000.00 | 27,000.00 | 101,406 |
| 2026-08-21 | 26,400.00 | 26,650.00 | 25,650.00 | 25,800.00 | 25,800.00 | 217,734 |
| 2026-08-20 | 26,650.00 | 27,150.00 | 26,300.00 | 26,700.00 | 26,700.00 | 110,315 |
| 2026-08-19 | 26,750.00 | 27,150.00 | 26,300.00 | 26,900.00 | 26,900.00 | 138,189 |
| 2026-08-18 | 27,550.00 | 28,150.00 | 26,650.00 | 27,250.00 | 27,250.00 | 122,014 |
| 2026-08-14 | 26,450.00 | 27,900.00 | 26,450.00 | 27,700.00 | 27,700.00 | 163,137 |
| 2026-08-13 | 26,800.00 | 27,300.00 | 26,300.00 | 26,750.00 | 26,750.00 | 226,950 |
| 2026-08-12 | 27,350.00 | 27,650.00 | 26,750.00 | 27,000.00 | 27,000.00 | 238,272 |
| 2026-08-11 | 28,400.00 | 28,500.00 | 27,200.00 | 27,550.00 | 27,550.00 | 170,291 |
| 2026-08-10 | 28,000.00 | 29,650.00 | 26,750.00 | 28,400.00 | 28,400.00 | 407,540 |
| 2026-08-07 | 26,750.00 | 28,950.00 | 26,250.00 | 28,350.00 | 28,350.00 | 596,701 |
| 2026-08-06 | 24,900.00 | 26,750.00 | 24,850.00 | 26,450.00 | 26,450.00 | 314,521 |
| 2026-08-05 | 24,900.00 | 25,650.00 | 24,650.00 | 24,800.00 | 24,800.00 | 238,369 |
| 2026-08-04 | 24,050.00 | 25,200.00 | 23,950.00 | 25,050.00 | 25,050.00 | 126,637 |
| 2026-08-03 | 24,550.00 | 25,500.00 | 24,100.00 | 24,400.00 | 24,400.00 | 204,434 |
| 2026-07-31 | 24,800.00 | 25,600.00 | 24,150.00 | 24,750.00 | 24,750.00 | 294,766 |
| 2026-07-30 | 24,900.00 | 26,200.00 | 24,200.00 | 24,600.00 | 24,600.00 | 223,422 |
| 2026-07-29 | 24,800.00 | 25,800.00 | 23,750.00 | 24,550.00 | 24,550.00 | 275,831 |
| 2026-07-28 | 25,550.00 | 25,550.00 | 24,150.00 | 24,500.00 | 24,500.00 | 164,109 |
| 2026-07-27 | 25,750.00 | 26,600.00 | 25,000.00 | 25,500.00 | 25,500.00 | 109,175 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 600.0000 KRW |
| 2025-02-27 | 500.0000 KRW |
| 2023-12-27 | 499.9998 KRW |
| 2022-12-28 | 429.9998 KRW |
| 2021-12-29 | 1,199.9995 KRW |
| 2020-12-29 | 899.9997 KRW |
| 2019-12-27 | 749.9997 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.