GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea
· Delayed Price · Currency is KRW 555.00
-29.00 (-4.97%)
At close: Mar 9, 2026
GOLD&S Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 583.00 | 597.00 | 553.00 | 555.00 | 555.00 | -4.97% | 110,658 |
| Mar 6, 2026 | 592.00 | 618.00 | 561.00 | 584.00 | 584.00 | 0.17% | 170,605 |
| Mar 5, 2026 | 572.00 | 625.00 | 568.00 | 583.00 | 583.00 | 1.57% | 229,984 |
| Mar 4, 2026 | 580.00 | 583.00 | 561.00 | 574.00 | 574.00 | -4.65% | 144,702 |
| Mar 3, 2026 | 639.00 | 659.00 | 599.00 | 602.00 | 602.00 | -5.79% | 277,692 |
| Feb 27, 2026 | 606.00 | 671.00 | 600.00 | 639.00 | 639.00 | 4.24% | 510,948 |
| Feb 26, 2026 | 662.00 | 690.00 | 610.00 | 613.00 | 613.00 | -6.41% | 316,111 |
| Feb 25, 2026 | 644.00 | 800.00 | 628.00 | 655.00 | 655.00 | 2.83% | 2,244,476 |
| Feb 24, 2026 | 626.00 | 659.00 | 617.00 | 637.00 | 637.00 | 1.59% | 195,883 |
| Feb 23, 2026 | 638.00 | 660.00 | 626.00 | 627.00 | 627.00 | -0.63% | 233,648 |
| Feb 20, 2026 | 650.00 | 666.00 | 616.00 | 631.00 | 631.00 | -2.92% | 534,395 |
| Feb 19, 2026 | 716.00 | 716.00 | 650.00 | 650.00 | 650.00 | -9.34% | 511,452 |
| Feb 13, 2026 | 771.00 | 784.00 | 695.00 | 717.00 | 717.00 | -8.66% | 704,045 |
| Feb 12, 2026 | 733.00 | 850.00 | 720.00 | 785.00 | 785.00 | 7.09% | 2,223,572 |
| Feb 11, 2026 | 755.00 | 764.00 | 725.00 | 733.00 | 733.00 | -2.91% | 708,618 |
| Feb 10, 2026 | 694.00 | 898.00 | 693.00 | 755.00 | 755.00 | 9.26% | 8,880,445 |
| Feb 9, 2026 | 697.00 | 720.00 | 678.00 | 691.00 | 691.00 | 0.73% | 657,072 |
| Feb 6, 2026 | 830.00 | 841.00 | 674.00 | 686.00 | 686.00 | -18.14% | 3,565,867 |
| Feb 5, 2026 | 646.00 | 838.00 | 646.00 | 838.00 | 838.00 | 29.92% | 2,478,800 |
| Feb 4, 2026 | 658.00 | 704.00 | 638.00 | 645.00 | 645.00 | -1.98% | 285,884 |
| Feb 3, 2026 | 637.00 | 666.00 | 618.00 | 658.00 | 658.00 | 2.49% | 94,855 |
| Feb 2, 2026 | 649.00 | 653.00 | 637.00 | 642.00 | 642.00 | -0.16% | 165,029 |
| Jan 30, 2026 | 643.00 | 657.00 | 618.00 | 643.00 | 643.00 | 0.31% | 236,011 |
| Jan 29, 2026 | 652.00 | 671.00 | 636.00 | 641.00 | 641.00 | -1.69% | 151,263 |
| Jan 28, 2026 | 655.00 | 679.00 | 642.00 | 652.00 | 652.00 | -0.46% | 105,235 |
| Jan 27, 2026 | 678.00 | 694.00 | 651.00 | 655.00 | 655.00 | -1.06% | 78,485 |
| Jan 26, 2026 | 677.00 | 693.00 | 662.00 | 662.00 | 662.00 | -3.22% | 106,342 |
| Jan 23, 2026 | 664.00 | 698.00 | 658.00 | 684.00 | 684.00 | 3.01% | 122,811 |
| Jan 22, 2026 | 658.00 | 670.00 | 640.00 | 664.00 | 664.00 | 0.91% | 78,606 |
| Jan 21, 2026 | 650.00 | 680.00 | 634.00 | 658.00 | 658.00 | 0.92% | 102,226 |
| Jan 20, 2026 | 659.00 | 665.00 | 631.00 | 652.00 | 652.00 | -1.06% | 83,834 |
| Jan 19, 2026 | 645.00 | 682.00 | 641.00 | 659.00 | 659.00 | 2.17% | 107,934 |
| Jan 16, 2026 | 650.00 | 650.00 | 632.00 | 645.00 | 645.00 | -0.77% | 68,255 |
| Jan 15, 2026 | 658.00 | 665.00 | 646.00 | 650.00 | 650.00 | -1.22% | 142,575 |
| Jan 14, 2026 | 680.00 | 682.00 | 654.00 | 658.00 | 658.00 | -3.24% | 153,567 |
| Jan 13, 2026 | 656.00 | 704.00 | 656.00 | 680.00 | 680.00 | 3.66% | 209,392 |
| Jan 12, 2026 | 632.00 | 736.00 | 628.00 | 656.00 | 656.00 | 4.79% | 1,406,508 |
| Jan 9, 2026 | 626.00 | 648.00 | 626.00 | 626.00 | 626.00 | 0.97% | 156,121 |
| Jan 8, 2026 | 609.00 | 725.00 | 609.00 | 620.00 | 620.00 | 1.81% | 1,208,117 |
| Jan 7, 2026 | 669.00 | 669.00 | 603.00 | 609.00 | 609.00 | -9.10% | 198,723 |
| Jan 6, 2026 | 670.00 | 678.00 | 658.00 | 670.00 | 670.00 | - | 92,003 |
| Jan 5, 2026 | 666.00 | 683.00 | 657.00 | 670.00 | 670.00 | 0.60% | 123,371 |
| Jan 2, 2026 | 636.00 | 682.00 | 630.00 | 666.00 | 666.00 | 4.72% | 82,956 |
| Dec 30, 2025 | 632.00 | 645.00 | 626.00 | 636.00 | 636.00 | 0.63% | 138,394 |
| Dec 29, 2025 | 632.00 | 654.00 | 632.00 | 632.00 | 632.00 | - | 209,128 |
| Dec 26, 2025 | 620.00 | 669.00 | 617.00 | 632.00 | 632.00 | 1.94% | 215,867 |
| Dec 24, 2025 | 590.00 | 648.00 | 590.00 | 620.00 | 620.00 | 5.08% | 320,759 |
| Dec 23, 2025 | 686.00 | 686.00 | 575.00 | 590.00 | 590.00 | -19.18% | 703,766 |
| Dec 8, 2025 | 716.00 | 760.00 | 704.00 | 730.00 | 730.00 | 1.96% | 438,550 |
| Dec 5, 2025 | 746.00 | 770.00 | 710.00 | 716.00 | 716.00 | -3.24% | 244,350 |
| Dec 4, 2025 | 750.00 | 794.00 | 740.00 | 740.00 | 740.00 | -0.54% | 164,325 |
| Dec 3, 2025 | 754.00 | 768.00 | 738.00 | 744.00 | 744.00 | -0.53% | 77,800 |
| Dec 2, 2025 | 744.00 | 758.00 | 738.00 | 748.00 | 748.00 | 0.54% | 28,750 |
| Dec 1, 2025 | 744.00 | 770.00 | 740.00 | 744.00 | 744.00 | - | 58,400 |
| Nov 28, 2025 | 742.00 | 748.00 | 730.00 | 744.00 | 744.00 | 0.27% | 43,850 |
| Nov 27, 2025 | 750.00 | 766.00 | 726.00 | 742.00 | 742.00 | -1.07% | 68,575 |
| Nov 26, 2025 | 738.00 | 768.00 | 738.00 | 750.00 | 750.00 | 1.63% | 29,900 |
| Nov 25, 2025 | 720.00 | 790.00 | 712.00 | 738.00 | 738.00 | 2.50% | 551,625 |
| Nov 24, 2025 | 764.00 | 764.00 | 718.00 | 720.00 | 720.00 | -5.76% | 154,850 |
| Nov 21, 2025 | 772.00 | 800.00 | 762.00 | 764.00 | 764.00 | -1.04% | 177,200 |
| Nov 20, 2025 | 778.00 | 800.00 | 768.00 | 772.00 | 772.00 | -0.77% | 86,750 |
| Nov 19, 2025 | 780.00 | 810.00 | 756.00 | 778.00 | 778.00 | -0.26% | 155,850 |
| Nov 18, 2025 | 800.00 | 806.00 | 776.00 | 780.00 | 780.00 | -3.23% | 94,025 |
| Nov 17, 2025 | 756.00 | 828.00 | 756.00 | 806.00 | 806.00 | 6.05% | 501,150 |
| Nov 14, 2025 | 762.00 | 772.00 | 740.00 | 760.00 | 760.00 | -0.26% | 64,125 |
| Nov 13, 2025 | 746.00 | 772.00 | 740.00 | 762.00 | 762.00 | 2.14% | 140,775 |
| Nov 12, 2025 | 746.00 | 746.00 | 728.00 | 746.00 | 746.00 | 3.04% | 77,250 |
| Nov 11, 2025 | 730.00 | 744.00 | 722.00 | 724.00 | 724.00 | -0.82% | 112,350 |
| Nov 10, 2025 | 712.00 | 760.00 | 712.00 | 730.00 | 730.00 | 2.82% | 91,075 |
| Nov 7, 2025 | 712.00 | 730.00 | 702.00 | 710.00 | 710.00 | -0.28% | 85,100 |
| Nov 6, 2025 | 728.00 | 728.00 | 706.00 | 712.00 | 712.00 | -2.20% | 116,200 |
| Nov 5, 2025 | 756.00 | 758.00 | 718.00 | 728.00 | 728.00 | -1.62% | 117,450 |
| Nov 4, 2025 | 740.00 | 746.00 | 732.00 | 740.00 | 740.00 | - | 132,375 |
| Nov 3, 2025 | 746.00 | 758.00 | 740.00 | 740.00 | 740.00 | - | 106,650 |
| Oct 31, 2025 | 768.00 | 768.00 | 740.00 | 740.00 | 740.00 | -1.07% | 100,650 |
| Oct 30, 2025 | 748.00 | 768.00 | 740.00 | 748.00 | 748.00 | - | 108,875 |
| Oct 29, 2025 | 774.00 | 778.00 | 740.00 | 748.00 | 748.00 | -2.09% | 126,900 |
| Oct 28, 2025 | 756.00 | 778.00 | 748.00 | 764.00 | 764.00 | 1.60% | 83,475 |
| Oct 27, 2025 | 766.00 | 782.00 | 742.00 | 752.00 | 752.00 | -1.83% | 187,800 |
| Oct 24, 2025 | 804.00 | 804.00 | 764.00 | 766.00 | 766.00 | -1.54% | 150,075 |
| Oct 23, 2025 | 798.00 | 802.00 | 778.00 | 778.00 | 778.00 | -2.51% | 144,575 |
| Oct 22, 2025 | 776.00 | 802.00 | 772.00 | 798.00 | 798.00 | 2.84% | 180,925 |
| Oct 21, 2025 | 786.00 | 798.00 | 762.00 | 776.00 | 776.00 | - | 310,175 |
| Oct 20, 2025 | 780.00 | 820.00 | 760.00 | 776.00 | 776.00 | 0.52% | 597,825 |
| Oct 17, 2025 | 836.00 | 888.00 | 768.00 | 772.00 | 772.00 | -4.69% | 2,456,950 |
| Oct 16, 2025 | 1,084.00 | 1,140.00 | 810.00 | 810.00 | 810.00 | -24.02% | 7,295,475 |
| Oct 15, 2025 | 820.00 | 1,066.00 | 820.00 | 1,066.00 | 1,066.00 | 30.00% | 5,426,375 |
| Oct 14, 2025 | 878.00 | 878.00 | 820.00 | 820.00 | 820.00 | -6.82% | 133,500 |
| Oct 13, 2025 | 876.00 | 934.00 | 848.00 | 880.00 | 880.00 | -1.57% | 287,875 |
| Oct 10, 2025 | 828.00 | 970.00 | 822.00 | 894.00 | 894.00 | 6.94% | 648,275 |
| Oct 2, 2025 | 784.00 | 948.00 | 772.00 | 836.00 | 836.00 | 6.63% | 1,747,725 |
| Oct 1, 2025 | 740.00 | 908.00 | 738.00 | 784.00 | 784.00 | 6.23% | 3,078,000 |
| Sep 30, 2025 | 756.00 | 764.00 | 730.00 | 738.00 | 738.00 | -3.40% | 44,450 |
| Sep 29, 2025 | 740.00 | 778.00 | 740.00 | 764.00 | 764.00 | 3.24% | 48,300 |
| Sep 26, 2025 | 768.00 | 796.00 | 740.00 | 740.00 | 740.00 | -4.39% | 66,775 |
| Sep 25, 2025 | 768.00 | 788.00 | 760.00 | 774.00 | 774.00 | - | 38,275 |
| Sep 24, 2025 | 778.00 | 796.00 | 770.00 | 774.00 | 774.00 | -0.51% | 21,475 |
| Sep 23, 2025 | 780.00 | 796.00 | 774.00 | 778.00 | 778.00 | - | 18,150 |
| Sep 22, 2025 | 784.00 | 804.00 | 778.00 | 778.00 | 778.00 | -1.27% | 27,175 |
| Sep 19, 2025 | 788.00 | 794.00 | 782.00 | 788.00 | 788.00 | 0.25% | 29,250 |