GS P&L Co., Ltd. (KRX:499790)
South Korea
· Delayed Price · Currency is KRW 43,100
-2,850 (-6.20%)
At close: Mar 9, 2026
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42,550.00 | 43,600.00 | 42,050.00 | 43,100.00 | 43,100.00 | -6.20% | 108,977 |
| Mar 6, 2026 | 45,300.00 | 48,000.00 | 44,850.00 | 45,950.00 | 45,950.00 | -1.50% | 183,389 |
| Mar 5, 2026 | 46,700.00 | 48,900.00 | 46,000.00 | 46,650.00 | 46,650.00 | 2.98% | 176,670 |
| Mar 4, 2026 | 46,500.00 | 49,250.00 | 44,850.00 | 45,300.00 | 45,300.00 | -6.98% | 478,872 |
| Mar 3, 2026 | 50,000.00 | 51,100.00 | 48,650.00 | 48,700.00 | 48,700.00 | -5.07% | 186,761 |
| Feb 27, 2026 | 53,500.00 | 53,500.00 | 50,500.00 | 51,300.00 | 51,300.00 | -3.02% | 248,397 |
| Feb 26, 2026 | 57,000.00 | 57,300.00 | 52,600.00 | 52,900.00 | 52,900.00 | -6.87% | 287,507 |
| Feb 25, 2026 | 59,500.00 | 59,500.00 | 56,400.00 | 56,800.00 | 56,800.00 | -3.89% | 230,720 |
| Feb 24, 2026 | 59,800.00 | 60,100.00 | 57,900.00 | 59,100.00 | 59,100.00 | -1.83% | 111,297 |
| Feb 23, 2026 | 58,900.00 | 61,000.00 | 57,300.00 | 60,200.00 | 60,200.00 | 2.56% | 142,259 |
| Feb 20, 2026 | 60,200.00 | 60,500.00 | 58,400.00 | 58,700.00 | 58,700.00 | -2.49% | 125,674 |
| Feb 19, 2026 | 63,300.00 | 63,800.00 | 57,600.00 | 60,200.00 | 60,200.00 | -6.81% | 289,742 |
| Feb 13, 2026 | 60,900.00 | 67,000.00 | 60,300.00 | 64,600.00 | 64,600.00 | 5.21% | 288,829 |
| Feb 12, 2026 | 60,800.00 | 62,500.00 | 58,400.00 | 61,400.00 | 61,400.00 | 1.49% | 178,111 |
| Feb 11, 2026 | 61,200.00 | 61,700.00 | 58,000.00 | 60,500.00 | 60,500.00 | -2.42% | 303,854 |
| Feb 10, 2026 | 62,000.00 | 62,700.00 | 59,400.00 | 62,000.00 | 62,000.00 | 1.31% | 277,173 |
| Feb 9, 2026 | 61,500.00 | 62,000.00 | 58,500.00 | 61,200.00 | 61,200.00 | -1.29% | 329,620 |
| Feb 6, 2026 | 61,200.00 | 63,200.00 | 59,000.00 | 62,000.00 | 62,000.00 | 1.97% | 339,687 |
| Feb 5, 2026 | 56,800.00 | 63,200.00 | 51,300.00 | 60,800.00 | 60,800.00 | 10.14% | 1,028,306 |
| Feb 4, 2026 | 54,500.00 | 58,000.00 | 54,400.00 | 55,200.00 | 55,200.00 | 2.41% | 280,646 |
| Feb 3, 2026 | 52,900.00 | 54,900.00 | 50,900.00 | 53,900.00 | 53,900.00 | 8.34% | 357,353 |
| Feb 2, 2026 | 51,400.00 | 52,900.00 | 47,700.00 | 49,750.00 | 49,750.00 | -2.83% | 246,846 |
| Jan 30, 2026 | 49,300.00 | 53,000.00 | 48,200.00 | 51,200.00 | 51,200.00 | 4.70% | 250,054 |
| Jan 29, 2026 | 44,350.00 | 52,000.00 | 43,700.00 | 48,900.00 | 48,900.00 | 10.38% | 456,965 |
| Jan 28, 2026 | 43,100.00 | 44,700.00 | 42,850.00 | 44,300.00 | 44,300.00 | 3.63% | 152,040 |
| Jan 27, 2026 | 43,150.00 | 44,400.00 | 42,500.00 | 42,750.00 | 42,750.00 | -0.58% | 87,842 |
| Jan 26, 2026 | 42,050.00 | 44,000.00 | 41,550.00 | 43,000.00 | 43,000.00 | 1.30% | 126,994 |
| Jan 23, 2026 | 42,050.00 | 43,100.00 | 41,600.00 | 42,450.00 | 42,450.00 | 1.07% | 125,319 |
| Jan 22, 2026 | 39,950.00 | 43,600.00 | 39,950.00 | 42,000.00 | 42,000.00 | 6.46% | 273,969 |
| Jan 21, 2026 | 40,500.00 | 40,900.00 | 38,550.00 | 39,450.00 | 39,450.00 | -3.90% | 220,366 |
| Jan 20, 2026 | 42,300.00 | 42,300.00 | 40,500.00 | 41,050.00 | 41,050.00 | -3.75% | 300,802 |
| Jan 19, 2026 | 43,750.00 | 44,050.00 | 42,650.00 | 42,650.00 | 42,650.00 | -2.74% | 58,016 |
| Jan 16, 2026 | 45,450.00 | 45,850.00 | 42,600.00 | 43,850.00 | 43,850.00 | -1.02% | 171,917 |
| Jan 15, 2026 | 45,900.00 | 47,300.00 | 43,400.00 | 44,300.00 | 44,300.00 | -1.01% | 222,506 |
| Jan 14, 2026 | 43,950.00 | 45,900.00 | 43,000.00 | 44,750.00 | 44,750.00 | 2.29% | 118,695 |
| Jan 13, 2026 | 44,750.00 | 44,750.00 | 42,600.00 | 43,750.00 | 43,750.00 | -2.23% | 182,289 |
| Jan 12, 2026 | 43,850.00 | 44,950.00 | 42,450.00 | 44,750.00 | 44,750.00 | 2.87% | 121,153 |
| Jan 9, 2026 | 44,500.00 | 45,300.00 | 43,200.00 | 43,500.00 | 43,500.00 | -2.25% | 79,469 |
| Jan 8, 2026 | 42,200.00 | 45,350.00 | 41,650.00 | 44,500.00 | 44,500.00 | 5.95% | 237,101 |
| Jan 7, 2026 | 42,750.00 | 42,750.00 | 40,500.00 | 42,000.00 | 42,000.00 | -1.87% | 222,502 |
| Jan 6, 2026 | 42,350.00 | 44,100.00 | 41,500.00 | 42,800.00 | 42,800.00 | 1.30% | 108,257 |
| Jan 5, 2026 | 41,950.00 | 42,650.00 | 40,850.00 | 42,250.00 | 42,250.00 | 1.56% | 142,097 |
| Jan 2, 2026 | 42,150.00 | 43,500.00 | 40,350.00 | 41,600.00 | 41,600.00 | -0.95% | 122,929 |
| Dec 30, 2025 | 41,900.00 | 42,250.00 | 41,050.00 | 42,000.00 | 42,000.00 | 0.48% | 139,912 |
| Dec 29, 2025 | 41,900.00 | 42,250.00 | 41,300.00 | 41,800.00 | 41,800.00 | -0.95% | 124,092 |
| Dec 26, 2025 | 43,600.00 | 43,600.00 | 42,000.00 | 42,200.00 | 42,200.00 | -2.09% | 47,061 |
| Dec 24, 2025 | 43,500.00 | 43,650.00 | 42,650.00 | 43,100.00 | 43,100.00 | -1.15% | 67,934 |
| Dec 23, 2025 | 43,650.00 | 44,950.00 | 43,450.00 | 43,600.00 | 43,600.00 | 1.04% | 77,853 |
| Dec 22, 2025 | 43,800.00 | 44,400.00 | 42,600.00 | 43,150.00 | 43,150.00 | 0.35% | 134,511 |
| Dec 19, 2025 | 44,450.00 | 46,300.00 | 43,000.00 | 43,000.00 | 43,000.00 | -3.15% | 116,725 |
| Dec 18, 2025 | 45,300.00 | 45,300.00 | 44,150.00 | 44,400.00 | 44,400.00 | -2.31% | 38,274 |
| Dec 17, 2025 | 47,000.00 | 47,000.00 | 44,900.00 | 45,450.00 | 45,450.00 | -2.26% | 86,101 |
| Dec 16, 2025 | 49,000.00 | 49,000.00 | 46,300.00 | 46,500.00 | 46,500.00 | -2.41% | 87,447 |
| Dec 15, 2025 | 47,950.00 | 48,750.00 | 46,000.00 | 47,650.00 | 47,650.00 | -0.83% | 112,052 |
| Dec 12, 2025 | 47,800.00 | 49,350.00 | 47,600.00 | 48,050.00 | 48,050.00 | 1.26% | 98,939 |
| Dec 11, 2025 | 49,900.00 | 50,300.00 | 46,900.00 | 47,450.00 | 47,450.00 | -4.81% | 257,742 |
| Dec 10, 2025 | 51,000.00 | 51,500.00 | 49,200.00 | 49,850.00 | 49,850.00 | -3.20% | 175,439 |
| Dec 9, 2025 | 50,500.00 | 53,000.00 | 50,000.00 | 51,500.00 | 51,500.00 | 3.73% | 161,131 |
| Dec 8, 2025 | 48,000.00 | 51,200.00 | 48,000.00 | 49,650.00 | 49,650.00 | 3.44% | 185,962 |
| Dec 5, 2025 | 48,300.00 | 49,700.00 | 47,250.00 | 48,000.00 | 48,000.00 | -1.74% | 146,509 |
| Dec 4, 2025 | 49,750.00 | 50,200.00 | 47,350.00 | 48,850.00 | 48,850.00 | -2.88% | 165,520 |
| Dec 3, 2025 | 48,550.00 | 51,500.00 | 48,500.00 | 50,300.00 | 50,300.00 | 3.93% | 180,490 |
| Dec 2, 2025 | 49,150.00 | 50,000.00 | 47,550.00 | 48,400.00 | 48,400.00 | 0.62% | 123,366 |
| Dec 1, 2025 | 47,500.00 | 49,450.00 | 46,650.00 | 48,100.00 | 48,100.00 | 4.91% | 237,495 |
| Nov 28, 2025 | 46,450.00 | 46,950.00 | 44,650.00 | 45,850.00 | 45,850.00 | -0.86% | 182,674 |
| Nov 27, 2025 | 47,550.00 | 47,600.00 | 45,750.00 | 46,250.00 | 46,250.00 | -2.53% | 213,204 |
| Nov 26, 2025 | 49,600.00 | 49,800.00 | 46,800.00 | 47,450.00 | 47,450.00 | -5.48% | 357,015 |
| Nov 25, 2025 | 49,850.00 | 51,300.00 | 48,200.00 | 50,200.00 | 50,200.00 | -3.65% | 367,771 |
| Nov 24, 2025 | 54,100.00 | 56,700.00 | 51,900.00 | 52,100.00 | 52,100.00 | -2.62% | 285,250 |
| Nov 21, 2025 | 53,300.00 | 56,500.00 | 51,700.00 | 53,500.00 | 53,500.00 | -0.19% | 404,823 |
| Nov 20, 2025 | 46,800.00 | 54,700.00 | 46,000.00 | 53,600.00 | 53,600.00 | 12.84% | 562,273 |
| Nov 19, 2025 | 48,700.00 | 49,750.00 | 46,900.00 | 47,500.00 | 47,500.00 | -2.76% | 277,443 |
| Nov 18, 2025 | 45,150.00 | 50,300.00 | 44,500.00 | 48,850.00 | 48,850.00 | 10.65% | 509,418 |
| Nov 17, 2025 | 42,700.00 | 45,850.00 | 42,100.00 | 44,150.00 | 44,150.00 | 9.83% | 426,954 |
| Nov 14, 2025 | 39,250.00 | 42,700.00 | 39,000.00 | 40,200.00 | 40,200.00 | 0.25% | 197,371 |
| Nov 13, 2025 | 38,600.00 | 41,950.00 | 38,300.00 | 40,100.00 | 40,100.00 | 4.29% | 207,376 |
| Nov 12, 2025 | 39,400.00 | 39,400.00 | 38,100.00 | 38,450.00 | 38,450.00 | 0.13% | 80,454 |
| Nov 11, 2025 | 40,450.00 | 40,450.00 | 37,600.00 | 38,400.00 | 38,400.00 | -4.83% | 361,459 |
| Nov 10, 2025 | 40,700.00 | 41,250.00 | 39,850.00 | 40,350.00 | 40,350.00 | -0.74% | 134,395 |
| Nov 7, 2025 | 38,250.00 | 41,200.00 | 37,500.00 | 40,650.00 | 40,650.00 | 5.31% | 292,249 |
| Nov 6, 2025 | 39,750.00 | 40,200.00 | 37,600.00 | 38,600.00 | 38,600.00 | -0.90% | 226,161 |
| Nov 5, 2025 | 42,050.00 | 42,050.00 | 38,600.00 | 38,950.00 | 38,950.00 | -8.78% | 254,982 |
| Nov 4, 2025 | 38,350.00 | 43,350.00 | 38,350.00 | 42,700.00 | 42,700.00 | 11.78% | 588,799 |
| Nov 3, 2025 | 38,900.00 | 39,950.00 | 37,350.00 | 38,200.00 | 38,200.00 | -0.39% | 211,642 |
| Oct 31, 2025 | 38,350.00 | 39,550.00 | 38,050.00 | 38,350.00 | 38,350.00 | - | 99,655 |
| Oct 30, 2025 | 38,250.00 | 38,650.00 | 37,650.00 | 38,350.00 | 38,350.00 | -0.13% | 118,202 |
| Oct 29, 2025 | 40,700.00 | 41,000.00 | 38,100.00 | 38,400.00 | 38,400.00 | -4.95% | 194,536 |
| Oct 28, 2025 | 39,550.00 | 41,350.00 | 39,000.00 | 40,400.00 | 40,400.00 | 2.93% | 180,617 |
| Oct 27, 2025 | 39,100.00 | 39,950.00 | 38,400.00 | 39,250.00 | 39,250.00 | -0.63% | 197,599 |
| Oct 24, 2025 | 40,450.00 | 40,450.00 | 39,000.00 | 39,500.00 | 39,500.00 | -1.74% | 219,900 |
| Oct 23, 2025 | 40,250.00 | 41,500.00 | 39,950.00 | 40,200.00 | 40,200.00 | - | 196,892 |
| Oct 22, 2025 | 40,500.00 | 40,550.00 | 39,550.00 | 40,200.00 | 40,200.00 | -0.74% | 173,094 |
| Oct 21, 2025 | 41,400.00 | 42,400.00 | 40,100.00 | 40,500.00 | 40,500.00 | -0.49% | 337,344 |
| Oct 20, 2025 | 40,200.00 | 41,300.00 | 39,400.00 | 40,700.00 | 40,700.00 | 2.52% | 175,966 |
| Oct 17, 2025 | 40,500.00 | 41,250.00 | 39,250.00 | 39,700.00 | 39,700.00 | -1.37% | 233,821 |
| Oct 16, 2025 | 44,150.00 | 44,150.00 | 40,100.00 | 40,250.00 | 40,250.00 | -8.94% | 523,577 |
| Oct 15, 2025 | 41,650.00 | 44,200.00 | 41,650.00 | 44,200.00 | 44,200.00 | 6.51% | 230,736 |
| Oct 14, 2025 | 44,700.00 | 44,700.00 | 40,750.00 | 41,500.00 | 41,500.00 | -6.21% | 361,529 |
| Oct 13, 2025 | 43,850.00 | 45,800.00 | 43,500.00 | 44,250.00 | 44,250.00 | -0.56% | 226,998 |
| Oct 10, 2025 | 46,100.00 | 47,050.00 | 42,600.00 | 44,500.00 | 44,500.00 | -4.30% | 402,315 |