GS Holdings Corp. (KRX:078930)
South Korea
· Delayed Price · Currency is KRW 58,400
-300 (-0.51%)
At close: Dec 5, 2025
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,200.00 | 58,800.00 | 57,300.00 | 58,400.00 | 58,400.00 | -0.51% | 135,603 |
| Dec 4, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,700.00 | 58,700.00 | 0.34% | 181,554 |
| Dec 3, 2025 | 57,100.00 | 59,500.00 | 57,000.00 | 58,500.00 | 58,500.00 | 1.56% | 193,175 |
| Dec 2, 2025 | 56,600.00 | 57,900.00 | 56,100.00 | 57,600.00 | 57,600.00 | 2.31% | 182,330 |
| Dec 1, 2025 | 56,400.00 | 57,200.00 | 55,500.00 | 56,300.00 | 56,300.00 | -0.18% | 139,389 |
| Nov 28, 2025 | 57,100.00 | 57,800.00 | 55,300.00 | 56,400.00 | 56,400.00 | -0.35% | 257,095 |
| Nov 27, 2025 | 57,800.00 | 57,800.00 | 56,500.00 | 56,600.00 | 56,600.00 | -2.41% | 156,725 |
| Nov 26, 2025 | 58,200.00 | 58,200.00 | 56,600.00 | 58,000.00 | 58,000.00 | 0.87% | 248,719 |
| Nov 25, 2025 | 59,600.00 | 59,700.00 | 56,900.00 | 57,500.00 | 57,500.00 | -3.52% | 320,394 |
| Nov 24, 2025 | 59,100.00 | 59,800.00 | 58,200.00 | 59,600.00 | 59,600.00 | 0.34% | 379,097 |
| Nov 21, 2025 | 60,600.00 | 60,600.00 | 58,500.00 | 59,400.00 | 59,400.00 | -3.57% | 224,386 |
| Nov 20, 2025 | 60,700.00 | 62,400.00 | 60,200.00 | 61,600.00 | 61,600.00 | 1.82% | 413,026 |
| Nov 19, 2025 | 59,600.00 | 61,200.00 | 58,000.00 | 60,500.00 | 60,500.00 | 2.72% | 457,390 |
| Nov 18, 2025 | 58,700.00 | 60,500.00 | 58,300.00 | 58,900.00 | 58,900.00 | -1.17% | 314,013 |
| Nov 17, 2025 | 59,300.00 | 60,100.00 | 58,000.00 | 59,600.00 | 59,600.00 | 2.23% | 290,680 |
| Nov 14, 2025 | 59,100.00 | 60,300.00 | 58,200.00 | 58,300.00 | 58,300.00 | -3.80% | 289,959 |
| Nov 13, 2025 | 59,600.00 | 61,000.00 | 59,300.00 | 60,600.00 | 60,600.00 | - | 363,254 |
| Nov 12, 2025 | 57,700.00 | 60,800.00 | 57,000.00 | 60,600.00 | 60,600.00 | 6.69% | 636,747 |
| Nov 11, 2025 | 56,400.00 | 57,000.00 | 55,800.00 | 56,800.00 | 56,800.00 | -0.18% | 388,690 |
| Nov 10, 2025 | 52,200.00 | 57,000.00 | 51,600.00 | 56,900.00 | 56,900.00 | 11.79% | 1,104,056 |
| Nov 7, 2025 | 50,300.00 | 51,500.00 | 49,650.00 | 50,900.00 | 50,900.00 | 0.59% | 392,928 |
| Nov 6, 2025 | 48,200.00 | 51,200.00 | 47,500.00 | 50,600.00 | 50,600.00 | 5.97% | 475,661 |
| Nov 5, 2025 | 49,400.00 | 49,400.00 | 46,950.00 | 47,750.00 | 47,750.00 | -2.45% | 212,325 |
| Nov 4, 2025 | 48,400.00 | 49,250.00 | 48,050.00 | 48,950.00 | 48,950.00 | 1.24% | 222,366 |
| Nov 3, 2025 | 47,700.00 | 48,650.00 | 47,600.00 | 48,350.00 | 48,350.00 | 0.83% | 235,375 |
| Oct 31, 2025 | 48,550.00 | 48,700.00 | 47,600.00 | 47,950.00 | 47,950.00 | -1.54% | 191,666 |
| Oct 30, 2025 | 49,000.00 | 49,500.00 | 48,500.00 | 48,700.00 | 48,700.00 | -0.92% | 205,897 |
| Oct 29, 2025 | 49,100.00 | 49,300.00 | 48,300.00 | 49,150.00 | 49,150.00 | 0.10% | 267,177 |
| Oct 28, 2025 | 49,150.00 | 49,350.00 | 48,500.00 | 49,100.00 | 49,100.00 | -0.51% | 199,831 |
| Oct 27, 2025 | 49,050.00 | 49,950.00 | 48,500.00 | 49,350.00 | 49,350.00 | 0.41% | 262,085 |
| Oct 24, 2025 | 48,700.00 | 50,000.00 | 48,650.00 | 49,150.00 | 49,150.00 | 1.76% | 275,286 |
| Oct 23, 2025 | 48,750.00 | 49,200.00 | 47,900.00 | 48,300.00 | 48,300.00 | -1.33% | 241,708 |
| Oct 22, 2025 | 46,250.00 | 49,000.00 | 46,100.00 | 48,950.00 | 48,950.00 | 5.84% | 476,450 |
| Oct 21, 2025 | 46,600.00 | 47,100.00 | 46,050.00 | 46,250.00 | 46,250.00 | -0.54% | 186,639 |
| Oct 20, 2025 | 45,500.00 | 46,500.00 | 44,850.00 | 46,500.00 | 46,500.00 | 2.20% | 213,232 |
| Oct 17, 2025 | 45,850.00 | 46,200.00 | 45,250.00 | 45,500.00 | 45,500.00 | -1.62% | 208,879 |
| Oct 16, 2025 | 45,100.00 | 46,600.00 | 45,100.00 | 46,250.00 | 46,250.00 | 2.10% | 323,233 |
| Oct 15, 2025 | 44,500.00 | 45,350.00 | 44,500.00 | 45,300.00 | 45,300.00 | 2.03% | 185,431 |
| Oct 14, 2025 | 44,300.00 | 45,000.00 | 44,300.00 | 44,400.00 | 44,400.00 | - | 163,943 |
| Oct 13, 2025 | 44,600.00 | 44,600.00 | 44,000.00 | 44,400.00 | 44,400.00 | -1.44% | 219,947 |
| Oct 10, 2025 | 45,200.00 | 45,700.00 | 44,500.00 | 45,050.00 | 45,050.00 | -0.55% | 239,300 |
| Oct 2, 2025 | 45,750.00 | 46,150.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.44% | 293,485 |
| Oct 1, 2025 | 46,150.00 | 46,250.00 | 45,300.00 | 45,500.00 | 45,500.00 | -0.98% | 161,214 |
| Sep 30, 2025 | 46,000.00 | 46,550.00 | 45,800.00 | 45,950.00 | 45,950.00 | -0.76% | 118,156 |
| Sep 29, 2025 | 45,550.00 | 46,600.00 | 45,500.00 | 46,300.00 | 46,300.00 | 2.55% | 187,434 |
| Sep 26, 2025 | 45,350.00 | 45,500.00 | 45,000.00 | 45,150.00 | 45,150.00 | -1.20% | 242,799 |
| Sep 25, 2025 | 45,300.00 | 45,700.00 | 45,000.00 | 45,700.00 | 45,700.00 | 0.88% | 191,936 |
| Sep 24, 2025 | 45,850.00 | 45,850.00 | 45,150.00 | 45,300.00 | 45,300.00 | -0.33% | 138,587 |
| Sep 23, 2025 | 46,100.00 | 46,650.00 | 44,500.00 | 45,450.00 | 45,450.00 | -1.41% | 197,752 |
| Sep 22, 2025 | 46,250.00 | 46,600.00 | 45,950.00 | 46,100.00 | 46,100.00 | 0.22% | 109,065 |
| Sep 19, 2025 | 46,800.00 | 47,000.00 | 45,800.00 | 46,000.00 | 46,000.00 | -2.13% | 177,406 |
| Sep 18, 2025 | 47,000.00 | 47,200.00 | 46,450.00 | 47,000.00 | 47,000.00 | 0.64% | 160,865 |
| Sep 17, 2025 | 47,350.00 | 47,500.00 | 46,500.00 | 46,700.00 | 46,700.00 | -1.16% | 175,156 |
| Sep 16, 2025 | 48,300.00 | 48,600.00 | 47,200.00 | 47,250.00 | 47,250.00 | -1.56% | 181,523 |
| Sep 15, 2025 | 46,500.00 | 48,900.00 | 46,450.00 | 48,000.00 | 48,000.00 | 3.34% | 366,034 |
| Sep 12, 2025 | 46,950.00 | 46,950.00 | 45,700.00 | 46,450.00 | 46,450.00 | -0.21% | 160,411 |
| Sep 11, 2025 | 46,550.00 | 46,800.00 | 45,950.00 | 46,550.00 | 46,550.00 | 0.43% | 284,423 |
| Sep 10, 2025 | 46,050.00 | 46,750.00 | 46,050.00 | 46,350.00 | 46,350.00 | 0.87% | 155,963 |
| Sep 9, 2025 | 45,900.00 | 46,400.00 | 45,650.00 | 45,950.00 | 45,950.00 | 0.77% | 206,418 |
| Sep 8, 2025 | 45,450.00 | 45,675.00 | 45,100.00 | 45,600.00 | 45,600.00 | 0.33% | 78,143 |
| Sep 5, 2025 | 45,150.00 | 45,700.00 | 45,000.00 | 45,450.00 | 45,450.00 | 0.22% | 98,727 |
| Sep 4, 2025 | 44,500.00 | 45,400.00 | 44,500.00 | 45,350.00 | 45,350.00 | 1.34% | 93,270 |
| Sep 3, 2025 | 44,450.00 | 45,000.00 | 44,400.00 | 44,750.00 | 44,750.00 | -0.22% | 150,615 |
| Sep 2, 2025 | 45,500.00 | 45,800.00 | 44,750.00 | 44,850.00 | 44,850.00 | -1.32% | 131,611 |
| Sep 1, 2025 | 45,500.00 | 45,750.00 | 44,725.00 | 45,450.00 | 45,450.00 | -0.11% | 125,940 |
| Aug 29, 2025 | 46,150.00 | 46,150.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.09% | 144,707 |
| Aug 28, 2025 | 44,000.00 | 46,500.00 | 43,650.00 | 46,000.00 | 46,000.00 | 4.55% | 371,415 |
| Aug 27, 2025 | 44,200.00 | 44,350.00 | 43,750.00 | 44,000.00 | 44,000.00 | -0.68% | 118,560 |
| Aug 26, 2025 | 44,700.00 | 44,900.00 | 44,200.00 | 44,300.00 | 44,300.00 | -0.45% | 176,816 |
| Aug 25, 2025 | 44,350.00 | 44,600.00 | 44,050.00 | 44,500.00 | 44,500.00 | 0.91% | 119,969 |
| Aug 22, 2025 | 44,150.00 | 44,675.00 | 43,700.00 | 44,100.00 | 44,100.00 | 0.11% | 152,226 |
| Aug 21, 2025 | 44,000.00 | 44,400.00 | 43,800.00 | 44,050.00 | 44,050.00 | 0.92% | 174,566 |
| Aug 20, 2025 | 43,550.00 | 44,000.00 | 42,800.00 | 43,650.00 | 43,650.00 | -0.23% | 220,213 |
| Aug 19, 2025 | 44,100.00 | 44,200.00 | 43,500.00 | 43,750.00 | 43,750.00 | -0.46% | 215,031 |
| Aug 18, 2025 | 45,350.00 | 45,400.00 | 43,900.00 | 43,950.00 | 43,950.00 | -4.25% | 283,466 |
| Aug 14, 2025 | 46,650.00 | 47,000.00 | 45,900.00 | 45,900.00 | 45,900.00 | -1.50% | 240,324 |
| Aug 13, 2025 | 46,750.00 | 47,050.00 | 46,250.00 | 46,600.00 | 46,600.00 | 0.54% | 124,323 |
| Aug 12, 2025 | 46,850.00 | 47,800.00 | 46,350.00 | 46,350.00 | 46,350.00 | -1.59% | 181,987 |
| Aug 11, 2025 | 47,900.00 | 47,900.00 | 46,700.00 | 47,100.00 | 47,100.00 | -1.98% | 198,385 |
| Aug 8, 2025 | 47,850.00 | 48,300.00 | 47,700.00 | 48,050.00 | 48,050.00 | -0.31% | 102,086 |
| Aug 7, 2025 | 48,500.00 | 48,650.00 | 47,600.00 | 48,200.00 | 48,200.00 | -0.31% | 178,443 |
| Aug 6, 2025 | 47,450.00 | 48,500.00 | 47,450.00 | 48,350.00 | 48,350.00 | 1.79% | 124,618 |
| Aug 5, 2025 | 47,750.00 | 48,400.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.11% | 249,228 |
| Aug 4, 2025 | 46,700.00 | 47,850.00 | 46,700.00 | 47,550.00 | 47,550.00 | 1.60% | 180,142 |
| Aug 1, 2025 | 48,600.00 | 49,000.00 | 46,800.00 | 46,800.00 | 46,800.00 | -5.07% | 425,777 |
| Jul 31, 2025 | 49,600.00 | 50,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | -0.90% | 152,623 |
| Jul 30, 2025 | 49,500.00 | 50,400.00 | 49,500.00 | 49,750.00 | 49,750.00 | 0.51% | 170,441 |
| Jul 29, 2025 | 49,450.00 | 49,800.00 | 48,700.00 | 49,500.00 | 49,500.00 | -0.80% | 306,816 |
| Jul 28, 2025 | 50,700.00 | 51,300.00 | 49,600.00 | 49,900.00 | 49,900.00 | -2.73% | 330,286 |
| Jul 25, 2025 | 51,100.00 | 51,900.00 | 50,900.00 | 51,300.00 | 51,300.00 | 0.20% | 151,686 |
| Jul 24, 2025 | 52,200.00 | 52,800.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.97% | 316,260 |
| Jul 23, 2025 | 52,000.00 | 52,800.00 | 51,200.00 | 51,700.00 | 51,700.00 | 0.19% | 205,242 |
| Jul 22, 2025 | 52,200.00 | 53,100.00 | 51,500.00 | 51,600.00 | 51,600.00 | -0.39% | 275,694 |
| Jul 21, 2025 | 52,200.00 | 52,300.00 | 51,400.00 | 51,800.00 | 51,800.00 | -2.08% | 296,479 |
| Jul 18, 2025 | 53,900.00 | 54,500.00 | 52,400.00 | 52,900.00 | 52,900.00 | -2.22% | 408,340 |
| Jul 17, 2025 | 56,400.00 | 56,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | -2.52% | 405,473 |
| Jul 16, 2025 | 56,600.00 | 56,700.00 | 54,500.00 | 55,500.00 | 55,500.00 | 4.32% | 798,125 |
| Jul 15, 2025 | 53,600.00 | 54,000.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.75% | 302,873 |
| Jul 14, 2025 | 51,600.00 | 54,200.00 | 51,600.00 | 53,600.00 | 53,600.00 | 2.88% | 615,733 |
| Jul 11, 2025 | 52,500.00 | 53,000.00 | 51,700.00 | 52,100.00 | 52,100.00 | -1.33% | 327,041 |