GS Holdings Corp. (KRX:078935)
South Korea
· Delayed Price · Currency is KRW 54,200
+400 (0.74%)
At close: Mar 6, 2026
GS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53,800.00 | 54,600.00 | 53,100.00 | 54,200.00 | 54,200.00 | 0.74% | 4,208 |
| Mar 5, 2026 | 52,000.00 | 54,600.00 | 51,800.00 | 53,800.00 | 53,800.00 | 6.11% | 11,139 |
| Mar 4, 2026 | 57,400.00 | 57,400.00 | 49,800.00 | 50,700.00 | 50,700.00 | -10.27% | 32,699 |
| Mar 3, 2026 | 57,500.00 | 58,800.00 | 56,350.00 | 56,500.00 | 56,500.00 | - | 21,461 |
| Feb 27, 2026 | 57,900.00 | 57,900.00 | 56,100.00 | 56,500.00 | 56,500.00 | -2.59% | 13,576 |
| Feb 26, 2026 | 59,200.00 | 59,600.00 | 58,000.00 | 58,000.00 | 58,000.00 | -6.15% | 27,010 |
| Feb 25, 2026 | 61,600.00 | 62,100.00 | 61,300.00 | 61,800.00 | 58,750.00 | 1.15% | 15,652 |
| Feb 24, 2026 | 61,000.00 | 61,300.00 | 59,500.00 | 61,100.00 | 58,084.55 | 0.16% | 14,749 |
| Feb 23, 2026 | 62,500.00 | 63,500.00 | 60,500.00 | 61,000.00 | 57,989.48 | -2.40% | 20,648 |
| Feb 20, 2026 | 60,300.00 | 62,600.00 | 60,300.00 | 62,500.00 | 59,415.45 | 4.17% | 11,926 |
| Feb 19, 2026 | 58,600.00 | 60,000.00 | 58,600.00 | 60,000.00 | 57,038.83 | 3.27% | 7,073 |
| Feb 13, 2026 | 57,500.00 | 58,800.00 | 57,200.00 | 58,100.00 | 55,232.61 | 1.04% | 6,805 |
| Feb 12, 2026 | 57,200.00 | 58,000.00 | 57,100.00 | 57,500.00 | 54,662.22 | 0.52% | 11,006 |
| Feb 11, 2026 | 56,100.00 | 57,200.00 | 56,100.00 | 57,200.00 | 54,377.02 | 2.14% | 7,200 |
| Feb 10, 2026 | 56,400.00 | 56,400.00 | 55,000.00 | 56,000.00 | 53,236.25 | 0.36% | 4,996 |
| Feb 9, 2026 | 54,300.00 | 56,500.00 | 54,300.00 | 55,800.00 | 53,046.12 | 2.76% | 7,931 |
| Feb 6, 2026 | 55,100.00 | 55,500.00 | 53,000.00 | 54,300.00 | 51,620.15 | -2.51% | 8,877 |
| Feb 5, 2026 | 56,400.00 | 56,500.00 | 55,400.00 | 55,700.00 | 52,951.05 | -1.24% | 3,996 |
| Feb 4, 2026 | 55,500.00 | 56,400.00 | 54,700.00 | 56,400.00 | 53,616.50 | 2.36% | 7,342 |
| Feb 3, 2026 | 53,200.00 | 55,100.00 | 53,200.00 | 55,100.00 | 52,380.66 | 3.96% | 5,998 |
| Feb 2, 2026 | 55,000.00 | 55,500.00 | 50,500.00 | 53,000.00 | 50,384.30 | -4.16% | 14,761 |
| Jan 30, 2026 | 54,400.00 | 55,800.00 | 53,800.00 | 55,300.00 | 52,570.79 | 2.22% | 11,002 |
| Jan 29, 2026 | 53,000.00 | 54,500.00 | 52,000.00 | 54,100.00 | 51,430.02 | 2.08% | 6,726 |
| Jan 28, 2026 | 52,800.00 | 53,100.00 | 52,500.00 | 53,000.00 | 50,384.30 | 0.38% | 4,874 |
| Jan 27, 2026 | 51,100.00 | 53,000.00 | 50,900.00 | 52,800.00 | 50,194.17 | 3.13% | 13,495 |
| Jan 26, 2026 | 50,600.00 | 51,200.00 | 50,400.00 | 51,200.00 | 48,673.14 | 1.39% | 10,926 |
| Jan 23, 2026 | 50,100.00 | 50,600.00 | 49,900.00 | 50,500.00 | 48,007.69 | 1.41% | 6,832 |
| Jan 22, 2026 | 49,500.00 | 50,200.00 | 49,500.00 | 49,800.00 | 47,342.23 | -0.40% | 3,940 |
| Jan 21, 2026 | 49,950.00 | 50,000.00 | 49,250.00 | 50,000.00 | 47,532.36 | -0.20% | 4,725 |
| Jan 20, 2026 | 49,900.00 | 50,100.00 | 49,600.00 | 50,100.00 | 47,627.43 | 0.91% | 9,177 |
| Jan 19, 2026 | 49,200.00 | 49,850.00 | 49,100.00 | 49,650.00 | 47,199.64 | 1.02% | 7,565 |
| Jan 16, 2026 | 49,400.00 | 49,400.00 | 49,000.00 | 49,150.00 | 46,724.31 | -0.20% | 4,642 |
| Jan 15, 2026 | 48,750.00 | 49,450.00 | 48,750.00 | 49,250.00 | 46,819.38 | 0.20% | 7,041 |
| Jan 14, 2026 | 48,850.00 | 49,250.00 | 48,650.00 | 49,150.00 | 46,724.31 | 1.24% | 5,052 |
| Jan 13, 2026 | 48,400.00 | 48,750.00 | 48,200.00 | 48,550.00 | 46,153.92 | 0.41% | 6,077 |
| Jan 12, 2026 | 48,400.00 | 48,700.00 | 48,150.00 | 48,350.00 | 45,963.79 | -0.10% | 9,464 |
| Jan 9, 2026 | 48,050.00 | 48,550.00 | 48,050.00 | 48,400.00 | 46,011.33 | 0.73% | 5,444 |
| Jan 8, 2026 | 48,500.00 | 48,500.00 | 47,800.00 | 48,050.00 | 45,678.60 | -0.93% | 8,271 |
| Jan 7, 2026 | 48,800.00 | 48,900.00 | 47,500.00 | 48,500.00 | 46,106.39 | -0.82% | 8,915 |
| Jan 6, 2026 | 48,550.00 | 48,950.00 | 48,350.00 | 48,900.00 | 46,486.65 | 0.72% | 7,680 |
| Jan 5, 2026 | 48,450.00 | 48,800.00 | 47,800.00 | 48,550.00 | 46,153.92 | 1.78% | 8,209 |
| Jan 2, 2026 | 48,500.00 | 48,500.00 | 47,650.00 | 47,700.00 | 45,345.87 | -0.83% | 7,587 |
| Dec 30, 2025 | 47,650.00 | 48,150.00 | 47,400.00 | 48,100.00 | 45,726.13 | 0.94% | 4,792 |
| Dec 29, 2025 | 47,550.00 | 47,700.00 | 47,000.00 | 47,650.00 | 45,298.34 | 0.21% | 2,853 |
| Dec 26, 2025 | 47,650.00 | 47,750.00 | 47,200.00 | 47,550.00 | 45,203.28 | -0.21% | 8,432 |
| Dec 24, 2025 | 47,900.00 | 47,900.00 | 47,550.00 | 47,650.00 | 45,298.34 | 0.11% | 2,436 |
| Dec 23, 2025 | 47,900.00 | 47,900.00 | 47,600.00 | 47,600.00 | 45,250.81 | -0.42% | 3,615 |
| Dec 22, 2025 | 47,550.00 | 47,800.00 | 47,500.00 | 47,800.00 | 45,440.94 | 0.53% | 3,785 |
| Dec 19, 2025 | 47,350.00 | 47,650.00 | 47,200.00 | 47,550.00 | 45,203.28 | 0.42% | 2,327 |
| Dec 18, 2025 | 47,600.00 | 47,650.00 | 47,100.00 | 47,350.00 | 45,013.15 | -0.94% | 3,462 |
| Dec 17, 2025 | 47,900.00 | 47,900.00 | 47,600.00 | 47,800.00 | 45,440.94 | -0.21% | 1,861 |
| Dec 16, 2025 | 47,800.00 | 48,100.00 | 47,600.00 | 47,900.00 | 45,536.00 | -0.31% | 4,120 |
| Dec 15, 2025 | 47,800.00 | 48,200.00 | 47,600.00 | 48,050.00 | 45,678.60 | 0.52% | 2,697 |
| Dec 12, 2025 | 47,700.00 | 48,100.00 | 47,300.00 | 47,800.00 | 45,440.94 | 0.42% | 14,984 |
| Dec 11, 2025 | 48,100.00 | 48,200.00 | 47,500.00 | 47,600.00 | 45,250.81 | -1.04% | 6,488 |
| Dec 10, 2025 | 48,150.00 | 48,300.00 | 47,550.00 | 48,100.00 | 45,726.13 | -0.41% | 4,146 |
| Dec 9, 2025 | 48,500.00 | 48,600.00 | 48,200.00 | 48,300.00 | 45,916.26 | -0.31% | 2,061 |
| Dec 8, 2025 | 49,000.00 | 49,000.00 | 48,200.00 | 48,450.00 | 46,058.86 | -0.92% | 5,024 |
| Dec 5, 2025 | 49,150.00 | 49,150.00 | 48,550.00 | 48,900.00 | 46,486.65 | - | 5,324 |
| Dec 4, 2025 | 48,900.00 | 49,100.00 | 48,800.00 | 48,900.00 | 46,486.65 | -0.20% | 2,389 |
| Dec 3, 2025 | 48,700.00 | 49,050.00 | 48,100.00 | 49,000.00 | 46,581.72 | 1.34% | 3,814 |
| Dec 2, 2025 | 47,550.00 | 48,350.00 | 47,550.00 | 48,350.00 | 45,963.79 | 1.68% | 11,299 |
| Dec 1, 2025 | 48,000.00 | 48,000.00 | 47,400.00 | 47,550.00 | 45,203.28 | 0.11% | 2,522 |
| Nov 28, 2025 | 48,200.00 | 48,200.00 | 47,400.00 | 47,500.00 | 45,155.74 | 0.53% | 3,604 |
| Nov 27, 2025 | 47,800.00 | 47,800.00 | 47,200.00 | 47,250.00 | 44,918.08 | -1.15% | 5,189 |
| Nov 26, 2025 | 47,650.00 | 48,000.00 | 47,550.00 | 47,800.00 | 45,440.94 | 0.31% | 3,472 |
| Nov 25, 2025 | 48,950.00 | 48,950.00 | 47,600.00 | 47,650.00 | 45,298.34 | -1.75% | 9,835 |
| Nov 24, 2025 | 49,300.00 | 49,400.00 | 48,400.00 | 48,500.00 | 46,106.39 | -1.22% | 8,432 |
| Nov 21, 2025 | 49,600.00 | 49,700.00 | 48,700.00 | 49,100.00 | 46,676.78 | -1.31% | 5,820 |
| Nov 20, 2025 | 48,550.00 | 50,100.00 | 48,550.00 | 49,750.00 | 47,294.70 | 2.47% | 10,239 |
| Nov 19, 2025 | 47,500.00 | 49,150.00 | 47,200.00 | 48,550.00 | 46,153.92 | 1.89% | 15,585 |
| Nov 18, 2025 | 48,600.00 | 48,650.00 | 47,400.00 | 47,650.00 | 45,298.34 | -1.95% | 10,107 |
| Nov 17, 2025 | 48,350.00 | 48,700.00 | 48,050.00 | 48,600.00 | 46,201.46 | 0.62% | 5,617 |
| Nov 14, 2025 | 49,250.00 | 49,250.00 | 48,150.00 | 48,300.00 | 45,916.26 | -1.93% | 9,216 |
| Nov 13, 2025 | 49,000.00 | 49,450.00 | 48,550.00 | 49,250.00 | 46,819.38 | 0.51% | 16,060 |
| Nov 12, 2025 | 47,400.00 | 49,100.00 | 46,700.00 | 49,000.00 | 46,581.72 | 3.59% | 35,989 |
| Nov 11, 2025 | 47,700.00 | 47,700.00 | 47,000.00 | 47,300.00 | 44,965.61 | -1.25% | 22,977 |
| Nov 10, 2025 | 45,950.00 | 48,000.00 | 45,300.00 | 47,900.00 | 45,536.00 | 5.86% | 36,978 |
| Nov 7, 2025 | 44,950.00 | 45,800.00 | 44,400.00 | 45,250.00 | 43,016.79 | 0.67% | 20,667 |
| Nov 6, 2025 | 43,450.00 | 45,100.00 | 43,450.00 | 44,950.00 | 42,731.59 | 3.57% | 14,191 |
| Nov 5, 2025 | 44,050.00 | 44,100.00 | 42,750.00 | 43,400.00 | 41,258.09 | -1.48% | 14,169 |
| Nov 4, 2025 | 43,700.00 | 44,250.00 | 43,450.00 | 44,050.00 | 41,876.01 | 0.80% | 6,024 |
| Nov 3, 2025 | 43,750.00 | 44,250.00 | 43,600.00 | 43,700.00 | 41,543.28 | -0.46% | 9,518 |
| Oct 31, 2025 | 44,450.00 | 44,500.00 | 43,850.00 | 43,900.00 | 41,733.41 | -1.24% | 4,570 |
| Oct 30, 2025 | 44,650.00 | 44,800.00 | 44,100.00 | 44,450.00 | 42,256.27 | -0.45% | 6,891 |
| Oct 29, 2025 | 44,850.00 | 45,000.00 | 42,150.00 | 44,650.00 | 42,446.40 | -0.45% | 7,325 |
| Oct 28, 2025 | 44,950.00 | 45,250.00 | 44,650.00 | 44,850.00 | 42,636.53 | -0.44% | 4,067 |
| Oct 27, 2025 | 44,600.00 | 45,300.00 | 44,600.00 | 45,050.00 | 42,826.66 | 1.01% | 5,693 |
| Oct 24, 2025 | 44,650.00 | 46,050.00 | 44,350.00 | 44,600.00 | 42,398.87 | 0.56% | 7,108 |
| Oct 23, 2025 | 45,200.00 | 45,250.00 | 44,250.00 | 44,350.00 | 42,161.21 | -1.66% | 3,747 |
| Oct 22, 2025 | 43,500.00 | 45,100.00 | 43,100.00 | 45,100.00 | 42,874.19 | 3.68% | 12,747 |
| Oct 21, 2025 | 43,050.00 | 43,900.00 | 43,050.00 | 43,500.00 | 41,353.16 | 0.23% | 4,226 |
| Oct 20, 2025 | 43,100.00 | 43,550.00 | 42,850.00 | 43,400.00 | 41,258.09 | 1.17% | 7,210 |
| Oct 17, 2025 | 43,050.00 | 43,800.00 | 42,900.00 | 42,900.00 | 40,782.77 | -1.15% | 5,450 |
| Oct 16, 2025 | 43,050.00 | 43,950.00 | 42,950.00 | 43,400.00 | 41,258.09 | 0.81% | 6,267 |
| Oct 15, 2025 | 42,600.00 | 43,100.00 | 42,600.00 | 43,050.00 | 40,925.36 | 1.06% | 5,158 |
| Oct 14, 2025 | 42,500.00 | 43,050.00 | 42,500.00 | 42,600.00 | 40,497.57 | 0.24% | 5,381 |
| Oct 13, 2025 | 42,400.00 | 42,750.00 | 42,200.00 | 42,500.00 | 40,402.51 | -0.82% | 6,388 |
| Oct 10, 2025 | 43,050.00 | 43,100.00 | 42,400.00 | 42,850.00 | 40,735.23 | -0.46% | 6,573 |
| Oct 2, 2025 | 43,050.00 | 43,350.00 | 42,800.00 | 43,050.00 | 40,925.36 | - | 5,853 |