GS P&L Co., Ltd. (KRX:499790)
South Korea
· Delayed Price · Currency is KRW 58,800
+2,900 (5.19%)
Last updated: Apr 29, 2026, 1:17 PM KST
GS P&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56,400.00 | 56,800.00 | 54,500.00 | 55,900.00 | 55,900.00 | -0.89% | 120,214 |
| Apr 27, 2026 | 54,200.00 | 58,100.00 | 53,300.00 | 56,400.00 | 56,400.00 | 10.37% | 475,487 |
| Apr 24, 2026 | 48,900.00 | 52,600.00 | 47,500.00 | 51,100.00 | 51,100.00 | 4.50% | 198,694 |
| Apr 23, 2026 | 49,350.00 | 50,200.00 | 47,550.00 | 48,900.00 | 48,900.00 | 0.31% | 154,985 |
| Apr 22, 2026 | 47,800.00 | 50,300.00 | 47,700.00 | 48,750.00 | 48,750.00 | 1.56% | 90,704 |
| Apr 21, 2026 | 50,000.00 | 51,400.00 | 47,000.00 | 48,000.00 | 48,000.00 | -2.83% | 164,204 |
| Apr 20, 2026 | 49,050.00 | 50,800.00 | 48,750.00 | 49,400.00 | 49,400.00 | 0.71% | 42,592 |
| Apr 17, 2026 | 49,700.00 | 50,000.00 | 48,750.00 | 49,050.00 | 49,050.00 | -1.90% | 66,283 |
| Apr 16, 2026 | 50,400.00 | 51,000.00 | 48,700.00 | 50,000.00 | 50,000.00 | -0.99% | 209,146 |
| Apr 15, 2026 | 48,300.00 | 51,400.00 | 47,250.00 | 50,500.00 | 50,500.00 | 5.87% | 211,834 |
| Apr 14, 2026 | 45,800.00 | 48,400.00 | 45,550.00 | 47,700.00 | 47,700.00 | 6.35% | 201,638 |
| Apr 13, 2026 | 43,700.00 | 45,350.00 | 43,250.00 | 44,850.00 | 44,850.00 | 0.22% | 67,671 |
| Apr 10, 2026 | 45,000.00 | 46,100.00 | 44,000.00 | 44,750.00 | 44,750.00 | -0.11% | 85,448 |
| Apr 9, 2026 | 43,050.00 | 44,850.00 | 42,750.00 | 44,800.00 | 44,800.00 | 2.63% | 125,431 |
| Apr 8, 2026 | 42,550.00 | 44,850.00 | 41,150.00 | 43,650.00 | 43,650.00 | 6.99% | 148,001 |
| Apr 7, 2026 | 41,300.00 | 42,250.00 | 40,350.00 | 40,800.00 | 40,800.00 | -0.85% | 50,610 |
| Apr 6, 2026 | 42,000.00 | 42,550.00 | 40,750.00 | 41,150.00 | 41,150.00 | 1.35% | 53,517 |
| Apr 3, 2026 | 41,600.00 | 41,800.00 | 40,350.00 | 40,600.00 | 40,600.00 | -0.98% | 95,592 |
| Apr 2, 2026 | 44,550.00 | 44,800.00 | 40,700.00 | 41,000.00 | 41,000.00 | -7.66% | 101,498 |
| Apr 1, 2026 | 43,150.00 | 44,450.00 | 42,400.00 | 44,400.00 | 44,400.00 | 5.21% | 100,456 |
| Mar 31, 2026 | 43,200.00 | 43,950.00 | 41,300.00 | 42,200.00 | 42,200.00 | -3.10% | 111,727 |
| Mar 30, 2026 | 46,650.00 | 46,650.00 | 42,500.00 | 43,550.00 | 43,550.00 | -9.27% | 170,853 |
| Mar 27, 2026 | 44,450.00 | 48,400.00 | 44,100.00 | 48,000.00 | 48,000.00 | 7.99% | 148,769 |
| Mar 26, 2026 | 46,250.00 | 46,250.00 | 44,000.00 | 44,450.00 | 44,450.00 | -4.00% | 86,112 |
| Mar 25, 2026 | 47,550.00 | 48,700.00 | 45,500.00 | 46,300.00 | 46,300.00 | -1.80% | 173,680 |
| Mar 24, 2026 | 47,450.00 | 47,950.00 | 46,400.00 | 47,150.00 | 47,150.00 | 1.40% | 44,033 |
| Mar 23, 2026 | 46,650.00 | 47,650.00 | 46,000.00 | 46,500.00 | 46,500.00 | -3.53% | 91,844 |
| Mar 20, 2026 | 50,600.00 | 52,100.00 | 47,850.00 | 48,200.00 | 48,200.00 | -3.12% | 107,515 |
| Mar 19, 2026 | 49,450.00 | 51,500.00 | 49,000.00 | 49,750.00 | 49,750.00 | -1.29% | 87,905 |
| Mar 18, 2026 | 50,600.00 | 53,300.00 | 49,950.00 | 50,400.00 | 50,400.00 | - | 50,708 |
| Mar 17, 2026 | 51,200.00 | 52,600.00 | 50,400.00 | 50,400.00 | 50,400.00 | 0.40% | 69,699 |
| Mar 16, 2026 | 52,000.00 | 53,300.00 | 49,850.00 | 50,200.00 | 50,200.00 | -1.76% | 113,235 |
| Mar 13, 2026 | 47,450.00 | 52,100.00 | 46,750.00 | 51,100.00 | 51,100.00 | 6.68% | 217,951 |
| Mar 12, 2026 | 46,150.00 | 48,700.00 | 45,750.00 | 47,900.00 | 47,900.00 | 3.57% | 104,326 |
| Mar 11, 2026 | 45,350.00 | 47,800.00 | 45,050.00 | 46,250.00 | 46,250.00 | 3.93% | 165,065 |
| Mar 10, 2026 | 44,300.00 | 46,400.00 | 43,750.00 | 44,500.00 | 44,500.00 | 3.25% | 107,273 |
| 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 |