GS Holdings Corp. (KRX:078930)
South Korea
· Delayed Price · Currency is KRW 65,200
-400 (-0.61%)
At close: Mar 9, 2026
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67,900.00 | 68,000.00 | 64,500.00 | 65,600.00 | 65,600.00 | -1.50% | 382,317 |
| Mar 5, 2026 | 63,100.00 | 68,400.00 | 62,800.00 | 66,600.00 | 66,600.00 | 8.47% | 557,168 |
| Mar 4, 2026 | 75,100.00 | 77,700.00 | 60,700.00 | 61,400.00 | 61,400.00 | -12.91% | 1,170,699 |
| Mar 3, 2026 | 75,200.00 | 76,500.00 | 70,000.00 | 70,500.00 | 70,500.00 | 2.62% | 1,132,354 |
| Feb 27, 2026 | 70,200.00 | 70,200.00 | 68,000.00 | 68,700.00 | 68,700.00 | -2.14% | 324,629 |
| Feb 26, 2026 | 71,700.00 | 71,800.00 | 69,800.00 | 70,200.00 | 70,200.00 | -4.23% | 361,549 |
| Feb 25, 2026 | 73,400.00 | 74,700.00 | 72,700.00 | 73,300.00 | 70,300.00 | 0.41% | 350,856 |
| Feb 24, 2026 | 72,000.00 | 73,500.00 | 71,100.00 | 73,000.00 | 70,012.28 | - | 209,083 |
| Feb 23, 2026 | 80,000.00 | 81,000.00 | 71,500.00 | 73,000.00 | 70,012.28 | -3.57% | 519,597 |
| Feb 20, 2026 | 74,900.00 | 76,000.00 | 73,300.00 | 75,700.00 | 72,601.77 | 3.42% | 352,779 |
| Feb 19, 2026 | 73,000.00 | 73,800.00 | 71,700.00 | 73,200.00 | 70,204.09 | 3.10% | 220,596 |
| Feb 13, 2026 | 69,500.00 | 71,900.00 | 68,900.00 | 71,000.00 | 68,094.13 | 1.14% | 248,092 |
| Feb 12, 2026 | 70,100.00 | 70,700.00 | 68,600.00 | 70,200.00 | 67,326.88 | 0.72% | 371,314 |
| Feb 11, 2026 | 70,200.00 | 70,800.00 | 67,600.00 | 69,700.00 | 66,847.34 | -0.43% | 288,523 |
| Feb 10, 2026 | 72,100.00 | 72,200.00 | 68,200.00 | 70,000.00 | 67,135.06 | -1.82% | 332,865 |
| Feb 9, 2026 | 69,900.00 | 73,800.00 | 69,100.00 | 71,300.00 | 68,381.86 | 5.32% | 291,646 |
| Feb 6, 2026 | 67,300.00 | 68,200.00 | 65,000.00 | 67,700.00 | 64,929.20 | -2.31% | 216,621 |
| Feb 5, 2026 | 69,500.00 | 70,600.00 | 68,900.00 | 69,300.00 | 66,463.71 | -1.14% | 261,319 |
| Feb 4, 2026 | 68,100.00 | 70,300.00 | 67,500.00 | 70,100.00 | 67,230.97 | 2.94% | 196,291 |
| Feb 3, 2026 | 65,200.00 | 68,200.00 | 64,700.00 | 68,100.00 | 65,312.82 | 5.75% | 296,043 |
| Feb 2, 2026 | 68,700.00 | 68,700.00 | 63,600.00 | 64,400.00 | 61,764.26 | -6.26% | 306,041 |
| Jan 30, 2026 | 66,400.00 | 70,000.00 | 66,200.00 | 68,700.00 | 65,888.27 | 3.31% | 843,819 |
| Jan 29, 2026 | 64,200.00 | 67,200.00 | 63,900.00 | 66,500.00 | 63,778.31 | 3.74% | 300,691 |
| Jan 28, 2026 | 64,700.00 | 64,700.00 | 63,200.00 | 64,100.00 | 61,476.53 | 0.31% | 256,840 |
| Jan 27, 2026 | 62,200.00 | 64,800.00 | 61,500.00 | 63,900.00 | 61,284.72 | 3.90% | 350,371 |
| Jan 26, 2026 | 62,400.00 | 63,000.00 | 61,300.00 | 61,500.00 | 58,982.95 | -1.13% | 227,869 |
| Jan 23, 2026 | 61,500.00 | 62,400.00 | 60,900.00 | 62,200.00 | 59,654.30 | 1.14% | 231,096 |
| Jan 22, 2026 | 60,800.00 | 61,600.00 | 60,100.00 | 61,500.00 | 58,982.95 | 0.99% | 281,689 |
| Jan 21, 2026 | 60,000.00 | 60,900.00 | 59,600.00 | 60,900.00 | 58,407.50 | 0.16% | 199,084 |
| Jan 20, 2026 | 59,000.00 | 61,900.00 | 58,900.00 | 60,800.00 | 58,311.60 | 1.50% | 210,037 |
| Jan 19, 2026 | 59,900.00 | 61,000.00 | 59,500.00 | 59,900.00 | 57,448.43 | 0.50% | 170,999 |
| Jan 16, 2026 | 60,400.00 | 60,400.00 | 59,300.00 | 59,600.00 | 57,160.71 | -1.97% | 176,311 |
| Jan 15, 2026 | 59,900.00 | 61,600.00 | 59,900.00 | 60,800.00 | 58,311.60 | 1.33% | 268,356 |
| Jan 14, 2026 | 59,400.00 | 61,300.00 | 58,500.00 | 60,000.00 | 57,544.34 | 2.39% | 319,368 |
| Jan 13, 2026 | 58,500.00 | 59,100.00 | 57,900.00 | 58,600.00 | 56,201.64 | 0.69% | 220,949 |
| Jan 12, 2026 | 57,300.00 | 58,200.00 | 56,600.00 | 58,200.00 | 55,818.01 | 1.75% | 184,369 |
| Jan 9, 2026 | 56,500.00 | 58,100.00 | 56,300.00 | 57,200.00 | 54,858.94 | 2.51% | 218,568 |
| Jan 8, 2026 | 56,500.00 | 56,700.00 | 55,400.00 | 55,800.00 | 53,516.23 | -2.11% | 259,227 |
| Jan 7, 2026 | 57,400.00 | 58,400.00 | 56,500.00 | 57,000.00 | 54,667.12 | -2.23% | 167,755 |
| Jan 6, 2026 | 57,800.00 | 58,500.00 | 57,000.00 | 58,300.00 | 55,913.92 | - | 237,586 |
| Jan 5, 2026 | 56,200.00 | 59,500.00 | 56,100.00 | 58,300.00 | 55,913.92 | 5.42% | 385,043 |
| Jan 2, 2026 | 55,700.00 | 56,300.00 | 55,000.00 | 55,300.00 | 53,036.70 | -1.78% | 234,202 |
| Dec 30, 2025 | 54,000.00 | 56,400.00 | 53,500.00 | 56,300.00 | 53,995.77 | 4.26% | 237,712 |
| Dec 29, 2025 | 53,300.00 | 54,800.00 | 52,800.00 | 54,000.00 | 51,789.90 | 0.93% | 187,111 |
| Dec 26, 2025 | 54,600.00 | 54,800.00 | 53,300.00 | 53,500.00 | 51,310.37 | -1.83% | 235,336 |
| Dec 24, 2025 | 55,400.00 | 55,600.00 | 54,400.00 | 54,500.00 | 52,269.44 | -1.09% | 148,076 |
| Dec 23, 2025 | 55,800.00 | 56,000.00 | 54,800.00 | 55,100.00 | 52,844.88 | -0.90% | 226,604 |
| Dec 22, 2025 | 55,800.00 | 55,800.00 | 54,900.00 | 55,600.00 | 53,324.42 | 0.54% | 163,001 |
| Dec 19, 2025 | 55,700.00 | 55,800.00 | 54,600.00 | 55,300.00 | 53,036.70 | 0.18% | 295,553 |
| Dec 18, 2025 | 56,300.00 | 56,300.00 | 54,200.00 | 55,200.00 | 52,940.79 | -1.95% | 258,963 |
| Dec 17, 2025 | 56,000.00 | 56,300.00 | 55,200.00 | 56,300.00 | 53,995.77 | 0.90% | 217,151 |
| Dec 16, 2025 | 57,000.00 | 57,500.00 | 55,300.00 | 55,800.00 | 53,516.23 | -1.76% | 433,859 |
| Dec 15, 2025 | 56,700.00 | 57,600.00 | 55,600.00 | 56,800.00 | 54,475.31 | 0.18% | 202,730 |
| Dec 12, 2025 | 56,500.00 | 56,700.00 | 55,600.00 | 56,700.00 | 54,379.40 | 1.07% | 287,782 |
| Dec 11, 2025 | 57,000.00 | 57,000.00 | 54,800.00 | 56,100.00 | 53,803.96 | -0.71% | 785,625 |
| Dec 10, 2025 | 57,800.00 | 57,800.00 | 56,200.00 | 56,500.00 | 54,187.59 | -1.74% | 153,776 |
| Dec 9, 2025 | 57,400.00 | 57,700.00 | 56,600.00 | 57,500.00 | 55,146.66 | - | 167,009 |
| Dec 8, 2025 | 58,400.00 | 58,400.00 | 56,400.00 | 57,500.00 | 55,146.66 | -1.54% | 154,268 |
| Dec 5, 2025 | 58,200.00 | 58,800.00 | 57,300.00 | 58,400.00 | 56,009.82 | -0.51% | 135,603 |
| Dec 4, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,700.00 | 56,297.54 | 0.34% | 181,556 |
| Dec 3, 2025 | 57,100.00 | 59,500.00 | 57,000.00 | 58,500.00 | 56,105.73 | 1.56% | 193,226 |
| Dec 2, 2025 | 56,600.00 | 57,900.00 | 56,100.00 | 57,600.00 | 55,242.56 | 2.31% | 182,330 |
| Dec 1, 2025 | 56,400.00 | 57,200.00 | 55,500.00 | 56,300.00 | 53,995.77 | -0.18% | 139,390 |
| Nov 28, 2025 | 57,100.00 | 57,800.00 | 55,300.00 | 56,400.00 | 54,091.68 | -0.35% | 257,139 |
| Nov 27, 2025 | 57,800.00 | 57,800.00 | 56,500.00 | 56,600.00 | 54,283.49 | -2.41% | 156,725 |
| Nov 26, 2025 | 58,200.00 | 58,200.00 | 56,600.00 | 58,000.00 | 55,626.19 | 0.87% | 248,719 |
| Nov 25, 2025 | 59,600.00 | 59,700.00 | 56,900.00 | 57,500.00 | 55,146.66 | -3.52% | 320,394 |
| Nov 24, 2025 | 59,100.00 | 59,800.00 | 58,200.00 | 59,600.00 | 57,160.71 | 0.34% | 379,209 |
| Nov 21, 2025 | 60,600.00 | 60,600.00 | 58,500.00 | 59,400.00 | 56,968.89 | -3.57% | 224,386 |
| Nov 20, 2025 | 60,700.00 | 62,400.00 | 60,200.00 | 61,600.00 | 59,078.85 | 1.82% | 413,026 |
| Nov 19, 2025 | 59,600.00 | 61,200.00 | 58,000.00 | 60,500.00 | 58,023.87 | 2.72% | 457,390 |
| Nov 18, 2025 | 58,700.00 | 60,500.00 | 58,300.00 | 58,900.00 | 56,489.36 | -1.17% | 314,013 |
| Nov 17, 2025 | 59,300.00 | 60,100.00 | 58,000.00 | 59,600.00 | 57,160.71 | 2.23% | 290,680 |
| Nov 14, 2025 | 59,100.00 | 60,300.00 | 58,200.00 | 58,300.00 | 55,913.92 | -3.80% | 289,959 |
| Nov 13, 2025 | 59,600.00 | 61,000.00 | 59,300.00 | 60,600.00 | 58,119.78 | - | 363,254 |
| Nov 12, 2025 | 57,700.00 | 60,800.00 | 57,000.00 | 60,600.00 | 58,119.78 | 6.69% | 636,747 |
| Nov 11, 2025 | 56,400.00 | 57,000.00 | 55,800.00 | 56,800.00 | 54,475.31 | -0.18% | 388,690 |
| Nov 10, 2025 | 52,200.00 | 57,000.00 | 51,600.00 | 56,900.00 | 54,571.21 | 11.79% | 1,104,056 |
| Nov 7, 2025 | 50,300.00 | 51,500.00 | 49,650.00 | 50,900.00 | 48,816.78 | 0.59% | 392,928 |
| Nov 6, 2025 | 48,200.00 | 51,200.00 | 47,500.00 | 50,600.00 | 48,529.06 | 5.97% | 475,661 |
| Nov 5, 2025 | 49,400.00 | 49,400.00 | 46,950.00 | 47,750.00 | 45,795.70 | -2.45% | 212,325 |
| Nov 4, 2025 | 48,400.00 | 49,250.00 | 48,050.00 | 48,950.00 | 46,946.59 | 1.24% | 222,366 |
| Nov 3, 2025 | 47,700.00 | 48,650.00 | 47,600.00 | 48,350.00 | 46,371.15 | 0.83% | 235,375 |
| Oct 31, 2025 | 48,550.00 | 48,700.00 | 47,600.00 | 47,950.00 | 45,987.52 | -1.54% | 191,666 |
| Oct 30, 2025 | 49,000.00 | 49,500.00 | 48,500.00 | 48,700.00 | 46,706.82 | -0.92% | 205,897 |
| Oct 29, 2025 | 49,100.00 | 49,300.00 | 48,300.00 | 49,150.00 | 47,138.40 | 0.10% | 267,177 |
| Oct 28, 2025 | 49,150.00 | 49,350.00 | 48,500.00 | 49,100.00 | 47,090.45 | -0.51% | 199,831 |
| Oct 27, 2025 | 49,050.00 | 49,950.00 | 48,500.00 | 49,350.00 | 47,330.22 | 0.41% | 262,085 |
| Oct 24, 2025 | 48,700.00 | 50,000.00 | 48,650.00 | 49,150.00 | 47,138.40 | 1.76% | 275,286 |
| Oct 23, 2025 | 48,750.00 | 49,200.00 | 47,900.00 | 48,300.00 | 46,323.19 | -1.33% | 241,708 |
| Oct 22, 2025 | 46,250.00 | 49,000.00 | 46,100.00 | 48,950.00 | 46,946.59 | 5.84% | 476,450 |
| Oct 21, 2025 | 46,600.00 | 47,100.00 | 46,050.00 | 46,250.00 | 44,357.09 | -0.54% | 186,639 |
| Oct 20, 2025 | 45,500.00 | 46,500.00 | 44,850.00 | 46,500.00 | 44,596.86 | 2.20% | 213,232 |
| Oct 17, 2025 | 45,850.00 | 46,200.00 | 45,250.00 | 45,500.00 | 43,637.79 | -1.62% | 208,879 |
| Oct 16, 2025 | 45,100.00 | 46,600.00 | 45,100.00 | 46,250.00 | 44,357.09 | 2.10% | 323,233 |
| Oct 15, 2025 | 44,500.00 | 45,350.00 | 44,500.00 | 45,300.00 | 43,445.98 | 2.03% | 185,431 |
| Oct 14, 2025 | 44,300.00 | 45,000.00 | 44,300.00 | 44,400.00 | 42,582.81 | - | 163,943 |
| Oct 13, 2025 | 44,600.00 | 44,600.00 | 44,000.00 | 44,400.00 | 42,582.81 | -1.44% | 219,947 |
| Oct 10, 2025 | 45,200.00 | 45,700.00 | 44,500.00 | 45,050.00 | 43,206.21 | -0.55% | 239,300 |
| Oct 2, 2025 | 45,750.00 | 46,150.00 | 45,300.00 | 45,300.00 | 43,445.98 | -0.44% | 293,485 |