Skip to main content
GS Global Corp. (KRX:001250)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,380.00
+180.00 (3.46%)
Last updated: Apr 29, 2026, 2:30 PM KST

GS Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,150.005,560.005,050.005,420.005,420.004.23%5,469,409
Apr 28, 20265,100.005,690.004,915.005,200.005,200.002.77%11,284,940
Apr 27, 20264,475.005,350.004,465.005,060.005,060.0016.86%16,358,694
Apr 24, 20264,035.004,370.003,855.004,330.004,330.008.25%7,960,023
Apr 23, 20263,930.004,105.003,745.004,000.004,000.001.27%7,256,733
Apr 22, 20263,375.004,230.003,340.003,950.003,950.0017.21%26,891,093
Apr 21, 20263,410.003,500.003,330.003,370.003,370.00-0.74%2,681,874
Apr 20, 20263,280.003,445.003,205.003,395.003,395.004.46%3,325,603
Apr 17, 20263,280.003,295.003,165.003,250.003,250.00-0.91%2,154,641
Apr 16, 20263,310.003,355.003,250.003,280.003,280.00-0.46%1,928,106
Apr 15, 20263,370.003,405.003,250.003,295.003,295.00-1.05%3,497,452
Apr 14, 20263,500.003,520.003,310.003,330.003,330.00-4.17%5,140,688
Apr 13, 20263,550.003,595.003,380.003,475.003,475.00-2.39%3,525,937
Apr 10, 20263,760.003,850.003,450.003,560.003,560.00-1.79%5,040,341
Apr 9, 20263,765.003,935.003,550.003,625.003,625.00-3.59%6,063,866
Apr 8, 20263,340.003,935.003,260.003,760.003,760.009.30%22,331,110
Apr 7, 20263,610.003,690.003,355.003,440.003,440.00-6.78%7,186,017
Apr 6, 20263,310.003,870.003,205.003,690.003,690.0016.40%40,708,700
Apr 3, 20262,605.003,345.002,585.003,170.003,170.0022.16%28,470,560
Apr 2, 20262,680.002,680.002,550.002,595.002,595.00-1.33%875,045
Apr 1, 20262,540.002,650.002,535.002,630.002,630.004.99%999,815
Mar 31, 20262,570.002,620.002,505.002,505.002,505.00-2.53%792,935
Mar 30, 20262,560.002,605.002,495.002,570.002,570.00-0.58%507,527
Mar 27, 20262,595.002,605.002,540.002,585.002,585.00-0.77%473,687
Mar 26, 20262,610.002,625.002,565.002,605.002,605.00-721,597
Mar 25, 20262,600.002,630.002,575.002,605.002,605.000.39%903,225
Mar 24, 20262,635.002,635.002,515.002,595.002,595.000.78%1,179,826
Mar 23, 20262,735.002,735.002,570.002,575.002,575.00-6.36%1,782,497
Mar 20, 20262,540.002,770.002,540.002,750.002,750.008.27%4,489,475
Mar 19, 20262,595.002,595.002,500.002,540.002,540.00-0.59%603,079
Mar 18, 20262,500.002,560.002,490.002,555.002,555.002.20%471,038
Mar 17, 20262,515.002,540.002,475.002,500.002,500.00-0.60%569,887
Mar 16, 20262,500.002,630.002,465.002,515.002,515.000.60%1,278,206
Mar 13, 20262,490.002,585.002,490.002,500.002,500.00-1.19%700,640
Mar 12, 20262,555.002,600.002,520.002,530.002,530.00-0.78%471,917
Mar 11, 20262,535.002,595.002,520.002,550.002,550.001.19%730,591
Mar 10, 20262,475.002,555.002,470.002,520.002,520.00-888,474
Mar 9, 20262,610.002,655.002,515.002,520.002,520.000.20%3,306,085
Mar 6, 20262,450.002,575.002,435.002,515.002,515.000.60%901,452
Mar 5, 20262,465.002,535.002,425.002,500.002,500.005.49%815,974
Mar 4, 20262,450.002,550.002,310.002,370.002,370.00-7.96%2,233,235
Mar 3, 20262,620.002,775.002,575.002,575.002,575.00-0.96%4,452,085
Feb 27, 20262,610.002,625.002,570.002,600.002,600.00-753,470
Feb 26, 20262,620.002,630.002,570.002,600.002,600.00-0.19%854,115
Feb 25, 20262,590.002,635.002,570.002,605.002,580.000.58%729,040
Feb 24, 20262,605.002,610.002,545.002,590.002,565.14-0.58%760,699
Feb 23, 20262,660.002,670.002,595.002,605.002,580.00-1.33%1,230,450
Feb 20, 20262,590.002,665.002,540.002,640.002,614.662.52%1,835,393
Feb 19, 20262,595.002,630.002,535.002,575.002,550.29-0.39%1,261,693
Feb 13, 20262,595.002,635.002,560.002,585.002,560.19-1,307,757
Feb 12, 20262,525.002,655.002,505.002,585.002,560.194.02%3,909,337
Feb 11, 20262,470.002,540.002,435.002,485.002,461.150.81%1,030,294
Feb 10, 20262,400.002,480.002,400.002,465.002,441.341.86%903,948
Feb 9, 20262,395.002,425.002,375.002,420.002,396.781.68%629,117
Feb 6, 20262,380.002,395.002,315.002,380.002,357.16-528,684
Feb 5, 20262,370.002,455.002,360.002,380.002,357.161.06%1,233,053
Feb 4, 20262,290.002,370.002,280.002,355.002,332.402.84%622,313
Feb 3, 20262,265.002,295.002,250.002,290.002,268.021.78%273,481
Feb 2, 20262,300.002,300.002,235.002,250.002,228.41-3.02%596,764
Jan 30, 20262,330.002,330.002,275.002,320.002,297.74-0.22%659,993
Jan 29, 20262,325.002,335.002,285.002,325.002,302.69-488,930
Jan 28, 20262,320.002,350.002,315.002,325.002,302.69-0.21%498,270
Jan 27, 20262,330.002,340.002,305.002,330.002,307.64-0.21%307,611
Jan 26, 20262,330.002,360.002,315.002,335.002,312.590.21%358,875
Jan 23, 20262,300.002,355.002,300.002,330.002,307.640.87%447,848
Jan 22, 20262,325.002,340.002,300.002,310.002,287.83-0.43%446,718
Jan 21, 20262,390.002,390.002,285.002,320.002,297.74-1.90%564,509
Jan 20, 20262,325.002,400.002,310.002,365.002,342.301.72%670,505
Jan 19, 20262,320.002,335.002,290.002,325.002,302.690.22%255,984
Jan 16, 20262,315.002,360.002,295.002,320.002,297.740.22%506,246
Jan 15, 20262,300.002,315.002,280.002,315.002,292.780.65%255,887
Jan 14, 20262,275.002,315.002,260.002,300.002,277.931.10%280,771
Jan 13, 20262,280.002,280.002,250.002,275.002,253.170.44%222,952
Jan 12, 20262,260.002,290.002,250.002,265.002,243.261.34%384,338
Jan 9, 20262,215.002,255.002,205.002,235.002,213.551.13%246,118
Jan 8, 20262,250.002,255.002,200.002,210.002,188.79-1.56%546,864
Jan 7, 20262,305.002,305.002,245.002,245.002,223.45-2.39%579,499
Jan 6, 20262,285.002,305.002,280.002,300.002,277.930.66%266,645
Jan 5, 20262,300.002,330.002,275.002,285.002,263.07-0.65%522,863
Jan 2, 20262,320.002,335.002,285.002,300.002,277.93-0.65%546,252
Dec 30, 20252,335.002,350.002,255.002,315.002,292.78-0.64%1,785,871
Dec 29, 20252,330.002,350.002,320.002,330.002,307.64-184,486
Dec 26, 20252,345.002,350.002,330.002,330.002,307.64-0.43%206,184
Dec 24, 20252,345.002,355.002,335.002,340.002,317.54-0.21%177,401
Dec 23, 20252,375.002,395.002,330.002,345.002,322.50-1.05%295,801
Dec 22, 20252,370.002,390.002,365.002,370.002,347.260.21%226,512
Dec 19, 20252,345.002,365.002,335.002,365.002,342.300.85%206,462
Dec 18, 20252,345.002,360.002,320.002,345.002,322.50-0.85%234,132
Dec 17, 20252,365.002,380.002,340.002,365.002,342.300.21%251,622
Dec 16, 20252,385.002,395.002,350.002,360.002,337.35-1.05%276,857
Dec 15, 20252,400.002,405.002,375.002,385.002,362.11-1.04%133,433
Dec 12, 20252,395.002,420.002,390.002,410.002,386.870.84%288,292
Dec 11, 20252,375.002,405.002,375.002,390.002,367.060.42%136,174
Dec 10, 20252,365.002,380.002,360.002,380.002,357.160.63%129,089
Dec 9, 20252,390.002,395.002,360.002,365.002,342.30-1.05%251,157
Dec 8, 20252,415.002,415.002,380.002,390.002,367.06-0.83%358,548
Dec 5, 20252,400.002,415.002,385.002,410.002,386.870.42%191,034
Dec 4, 20252,395.002,405.002,380.002,400.002,376.97-0.62%251,403
Dec 3, 20252,390.002,420.002,385.002,415.002,391.821.05%396,668
Dec 2, 20252,350.002,405.002,335.002,390.002,367.061.70%555,851