GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea
· Delayed Price · Currency is KRW 718.00
-22.00 (-2.97%)
At close: Apr 28, 2026
GOLD&S Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 718.00 | 730.00 | 690.00 | 690.00 | 690.00 | -3.90% | 139,609 |
| Apr 28, 2026 | 740.00 | 740.00 | 668.00 | 718.00 | 718.00 | -2.97% | 111,612 |
| Apr 27, 2026 | 738.00 | 743.00 | 722.00 | 740.00 | 740.00 | -0.40% | 87,564 |
| Apr 24, 2026 | 734.00 | 752.00 | 734.00 | 743.00 | 743.00 | 1.23% | 48,167 |
| Apr 23, 2026 | 765.00 | 770.00 | 724.00 | 734.00 | 734.00 | -4.68% | 167,583 |
| Apr 22, 2026 | 772.00 | 785.00 | 750.00 | 770.00 | 770.00 | 0.26% | 122,809 |
| Apr 21, 2026 | 737.00 | 810.00 | 724.00 | 768.00 | 768.00 | 4.21% | 241,806 |
| Apr 20, 2026 | 764.00 | 764.00 | 734.00 | 737.00 | 737.00 | -3.53% | 111,370 |
| Apr 17, 2026 | 767.00 | 802.00 | 728.00 | 764.00 | 764.00 | 0.13% | 518,439 |
| Apr 16, 2026 | 684.00 | 880.00 | 681.00 | 763.00 | 763.00 | 12.04% | 1,877,246 |
| Apr 15, 2026 | 704.00 | 705.00 | 677.00 | 681.00 | 681.00 | -1.30% | 114,151 |
| Apr 14, 2026 | 689.00 | 703.00 | 680.00 | 690.00 | 690.00 | 3.29% | 52,503 |
| Apr 13, 2026 | 695.00 | 709.00 | 668.00 | 668.00 | 668.00 | -3.88% | 172,927 |
| Apr 10, 2026 | 674.00 | 713.00 | 652.00 | 695.00 | 695.00 | 3.12% | 181,391 |
| Apr 9, 2026 | 644.00 | 740.00 | 621.00 | 674.00 | 674.00 | 4.66% | 692,745 |
| Apr 8, 2026 | 674.00 | 730.00 | 607.00 | 644.00 | 644.00 | -3.74% | 741,191 |
| Apr 7, 2026 | 571.00 | 747.00 | 570.00 | 669.00 | 669.00 | 15.94% | 3,249,357 |
| Apr 6, 2026 | 564.00 | 585.00 | 564.00 | 577.00 | 577.00 | 2.30% | 93,728 |
| Apr 3, 2026 | 560.00 | 574.00 | 544.00 | 564.00 | 564.00 | 3.11% | 31,718 |
| Apr 2, 2026 | 568.00 | 581.00 | 532.00 | 547.00 | 547.00 | -3.70% | 76,559 |
| Apr 1, 2026 | 570.00 | 570.00 | 537.00 | 568.00 | 568.00 | 5.77% | 95,510 |
| Mar 31, 2026 | 545.00 | 557.00 | 533.00 | 537.00 | 537.00 | -3.07% | 52,985 |
| Mar 30, 2026 | 549.00 | 569.00 | 549.00 | 554.00 | 554.00 | 0.91% | 59,418 |
| Mar 27, 2026 | 547.00 | 553.00 | 533.00 | 549.00 | 549.00 | - | 69,195 |
| Mar 26, 2026 | 562.00 | 575.00 | 510.00 | 549.00 | 549.00 | -1.79% | 126,204 |
| Mar 25, 2026 | 565.00 | 620.00 | 553.00 | 559.00 | 559.00 | -1.06% | 197,177 |
| Mar 24, 2026 | 572.00 | 578.00 | 562.00 | 565.00 | 565.00 | -0.53% | 110,605 |
| Mar 23, 2026 | 581.00 | 591.00 | 568.00 | 568.00 | 568.00 | -2.24% | 86,713 |
| Mar 20, 2026 | 562.00 | 591.00 | 562.00 | 581.00 | 581.00 | 1.93% | 135,765 |
| Mar 19, 2026 | 580.00 | 586.00 | 566.00 | 570.00 | 570.00 | -1.21% | 59,501 |
| Mar 18, 2026 | 579.00 | 600.00 | 560.00 | 577.00 | 577.00 | 3.59% | 209,883 |
| Mar 17, 2026 | 567.00 | 599.00 | 556.00 | 557.00 | 557.00 | 0.18% | 78,294 |
| Mar 16, 2026 | 598.00 | 598.00 | 556.00 | 556.00 | 556.00 | -4.30% | 78,945 |
| Mar 13, 2026 | 570.00 | 597.00 | 564.00 | 581.00 | 581.00 | 1.93% | 69,828 |
| Mar 12, 2026 | 575.00 | 590.00 | 567.00 | 570.00 | 570.00 | -0.87% | 58,739 |
| Mar 11, 2026 | 578.00 | 615.00 | 565.00 | 575.00 | 575.00 | 2.31% | 179,162 |
| Mar 10, 2026 | 556.00 | 588.00 | 556.00 | 562.00 | 562.00 | 1.26% | 80,520 |
| 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 |