GS Holdings Corp. (KRX:078930)
South Korea
· Delayed Price · Currency is KRW 82,100
+5,300 (6.90%)
Apr 29, 2026, 3:30 PM KST
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79,700.00 | 82,400.00 | 77,300.00 | 82,100.00 | 82,100.00 | 6.90% | 586,779 |
| Apr 28, 2026 | 76,500.00 | 78,900.00 | 76,200.00 | 76,800.00 | 76,800.00 | 0.39% | 268,802 |
| Apr 27, 2026 | 76,200.00 | 77,800.00 | 73,800.00 | 76,500.00 | 76,500.00 | 1.06% | 212,039 |
| Apr 24, 2026 | 76,600.00 | 77,200.00 | 74,900.00 | 75,700.00 | 75,700.00 | -1.43% | 164,379 |
| Apr 23, 2026 | 72,900.00 | 77,600.00 | 71,100.00 | 76,800.00 | 76,800.00 | 8.47% | 419,087 |
| Apr 22, 2026 | 70,900.00 | 71,000.00 | 69,400.00 | 70,800.00 | 70,800.00 | - | 168,093 |
| Apr 21, 2026 | 71,000.00 | 71,500.00 | 69,800.00 | 70,800.00 | 70,800.00 | -0.28% | 166,409 |
| Apr 20, 2026 | 72,900.00 | 72,900.00 | 70,800.00 | 71,000.00 | 71,000.00 | -1.25% | 153,343 |
| Apr 17, 2026 | 72,800.00 | 73,800.00 | 71,100.00 | 71,900.00 | 71,900.00 | -1.51% | 220,261 |
| Apr 16, 2026 | 72,200.00 | 73,300.00 | 71,100.00 | 73,000.00 | 73,000.00 | 0.97% | 161,168 |
| Apr 15, 2026 | 73,200.00 | 74,000.00 | 71,200.00 | 72,300.00 | 72,300.00 | -1.23% | 268,031 |
| Apr 14, 2026 | 72,800.00 | 74,200.00 | 72,400.00 | 73,200.00 | 73,200.00 | 0.69% | 208,489 |
| Apr 13, 2026 | 72,600.00 | 74,300.00 | 71,500.00 | 72,700.00 | 72,700.00 | 1.39% | 368,210 |
| Apr 10, 2026 | 69,500.00 | 72,600.00 | 69,100.00 | 71,700.00 | 71,700.00 | 3.31% | 280,913 |
| Apr 9, 2026 | 67,700.00 | 70,500.00 | 67,650.00 | 69,400.00 | 69,400.00 | 1.17% | 308,154 |
| Apr 8, 2026 | 67,300.00 | 68,900.00 | 66,900.00 | 68,600.00 | 68,600.00 | 6.19% | 291,249 |
| Apr 7, 2026 | 64,100.00 | 65,700.00 | 64,000.00 | 64,600.00 | 64,600.00 | -1.52% | 147,096 |
| Apr 6, 2026 | 63,500.00 | 66,300.00 | 63,500.00 | 65,600.00 | 65,600.00 | 3.63% | 191,062 |
| Apr 3, 2026 | 63,200.00 | 64,300.00 | 63,000.00 | 63,300.00 | 63,300.00 | 0.80% | 148,322 |
| Apr 2, 2026 | 66,500.00 | 66,700.00 | 62,300.00 | 62,800.00 | 62,800.00 | -6.55% | 392,730 |
| Apr 1, 2026 | 66,500.00 | 67,200.00 | 64,600.00 | 67,200.00 | 67,200.00 | 5.33% | 286,763 |
| Mar 31, 2026 | 64,500.00 | 65,800.00 | 63,500.00 | 63,800.00 | 63,800.00 | -3.19% | 213,242 |
| Mar 30, 2026 | 64,800.00 | 66,400.00 | 64,000.00 | 65,900.00 | 65,900.00 | -2.95% | 214,787 |
| Mar 27, 2026 | 67,200.00 | 68,200.00 | 65,100.00 | 67,900.00 | 67,900.00 | 0.15% | 202,401 |
| Mar 26, 2026 | 70,200.00 | 70,200.00 | 67,400.00 | 67,800.00 | 67,800.00 | -3.42% | 215,310 |
| Mar 25, 2026 | 69,000.00 | 70,200.00 | 67,900.00 | 70,200.00 | 70,200.00 | 3.69% | 228,099 |
| Mar 24, 2026 | 67,800.00 | 67,800.00 | 64,950.00 | 67,700.00 | 67,700.00 | 3.68% | 235,650 |
| Mar 23, 2026 | 67,100.00 | 69,100.00 | 64,500.00 | 65,300.00 | 65,300.00 | -5.36% | 221,110 |
| Mar 20, 2026 | 65,900.00 | 70,000.00 | 65,700.00 | 69,000.00 | 69,000.00 | 5.50% | 563,753 |
| Mar 19, 2026 | 65,800.00 | 66,400.00 | 64,700.00 | 65,400.00 | 65,400.00 | -1.65% | 234,957 |
| Mar 18, 2026 | 64,500.00 | 67,400.00 | 64,500.00 | 66,500.00 | 66,500.00 | 3.58% | 284,342 |
| Mar 17, 2026 | 62,700.00 | 64,700.00 | 62,400.00 | 64,200.00 | 64,200.00 | 3.05% | 218,013 |
| Mar 16, 2026 | 63,000.00 | 65,100.00 | 62,100.00 | 62,300.00 | 62,300.00 | -2.35% | 198,486 |
| Mar 13, 2026 | 64,900.00 | 64,900.00 | 63,400.00 | 63,800.00 | 63,800.00 | -3.77% | 237,702 |
| Mar 12, 2026 | 66,000.00 | 67,000.00 | 65,000.00 | 66,300.00 | 66,300.00 | 1.69% | 287,273 |
| Mar 11, 2026 | 63,800.00 | 67,200.00 | 63,700.00 | 65,200.00 | 65,200.00 | 1.88% | 399,477 |
| Mar 10, 2026 | 65,000.00 | 66,400.00 | 62,900.00 | 64,000.00 | 64,000.00 | -1.84% | 405,889 |
| Mar 9, 2026 | 66,300.00 | 66,800.00 | 63,100.00 | 65,200.00 | 65,200.00 | -0.61% | 435,735 |
| 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% | 557,169 |
| 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 |