TipRanks
Gold&S Co.,Ltd (KR:035290)
:035290
South Korea Market

Gold&S Co.,Ltd (035290) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
426.00
538.00
384.00
384.00
384.00
-7.25%
3,429,589
16.89
Sep 15, 2026
483.00
510.00
414.00
414.00
414.00
-15.85%
540,998
2.78
Sep 14, 2026
667.00
682.00
480.00
492.00
492.00
-26.35%
649,498
3.52
Sep 11, 2026
705.00
740.00
600.00
668.00
668.00
-5.65%
561,324
3.19
Sep 10, 2026
863.00
943.00
694.00
708.00
708.00
-17.96%
625,089
3.76
Sep 09, 2026
1,140.00
1,140.00
856.00
863.00
863.00
-24.96%
1,718,067
12.34
Sep 08, 2026
1,215.00
1,553.00
1,150.00
1,150.00
1,150.00
-3.77%
896,120
7.16
Sep 07, 2026
1,343.00
1,343.00
1,150.00
1,195.00
1,195.00
-8.36%
274,864
2.27
Sep 04, 2026
1,360.00
1,493.00
1,283.00
1,304.00
1,304.00
-5.58%
278,529
2.37
Sep 03, 2026
1,649.00
2,150.00
1,327.00
1,381.00
1,381.00
-27.12%
1,119,456
11.14
Sep 02, 2026
2,695.00
2,960.00
1,895.00
1,895.00
1,895.00
-29.94%
250,286
2.58
Sep 01, 2026
2,485.00
2,975.00
2,445.00
2,705.00
2,705.00
+7.55%
161,577
1.70
Aug 31, 2026
2,500.00
2,860.00
2,305.00
2,515.00
2,515.00
+0.60%
62,585
0.67
Aug 28, 2026
2,640.00
2,840.00
2,460.00
2,500.00
2,500.00
-3.29%
152,226
1.65
Aug 27, 2026
2,320.00
2,860.00
2,265.00
2,585.00
2,585.00
+10.00%
245,333
2.71
Aug 26, 2026
2,240.00
2,495.00
2,150.00
2,350.00
2,350.00
0.00%
172,337
1.90
Aug 25, 2026
2,800.00
2,990.00
2,300.00
2,350.00
2,350.00
-4.86%
683,735
8.57
Aug 24, 2026
1,920.00
2,470.00
1,853.00
2,470.00
2,470.00
+30.00%
224,657
2.95
Aug 21, 2026
1,882.00
2,185.00
1,808.00
1,900.00
1,900.00
+0.85%
117,981
1.59
Aug 20, 2026
1,889.00
1,990.00
1,761.00
1,884.00
1,884.00
-1.46%
68,493
0.94
Aug 19, 2026
1,870.00
2,015.00
1,850.00
1,912.00
1,912.00
-5.11%
94,631
1.32
Aug 18, 2026
2,530.00
2,545.00
2,015.00
2,015.00
2,015.00
-16.56%
484,201
7.56
Aug 17, 2026
2,415.00
2,895.00
1,797.00
2,415.00
2,415.00
0.00%
0
0.00
Aug 14, 2026
2,880.00
2,895.00
1,797.00
2,415.00
2,415.00
+8.30%
1,780,487
49.73
Aug 13, 2026
2,230.00
2,230.00
2,025.00
2,230.00
2,230.00
+29.95%
103,997
3.04
Aug 12, 2026
1,320.00
1,716.00
1,318.00
1,716.00
1,716.00
+30.00%
187,461
6.01
Aug 11, 2026
1,388.00
1,440.00
1,271.00
1,320.00
1,320.00
-9.15%
86,758
2.91
Aug 10, 2026
1,546.00
1,546.00
1,450.00
1,453.00
1,453.00
-6.02%
18,548
0.63
Aug 07, 2026
1,620.00
1,620.00
1,536.00
1,546.00
1,546.00
-4.57%
12,370
0.40
Aug 06, 2026
1,653.00
1,653.00
1,562.00
1,620.00
1,620.00
-2.00%
29,990
0.97
Aug 05, 2026
1,504.00
1,730.00
1,416.00
1,653.00
1,653.00
+8.82%
58,335
1.94
Aug 04, 2026
1,395.00
1,534.00
1,323.00
1,519.00
1,519.00
+13.61%
28,819
0.96
Aug 03, 2026
1,354.00
1,480.00
1,308.00
1,337.00
1,337.00
-2.05%
35,323
1.19
Jul 31, 2026
1,590.00
1,590.00
1,320.00
1,365.00
1,365.00
-5.27%
12,175
0.41
Jul 30, 2026
1,438.00
1,570.00
1,390.00
1,441.00
1,441.00
+0.21%
6,987
0.24
Jul 29, 2026
1,443.00
1,490.00
1,406.00
1,438.00
1,438.00
-1.91%
16,881
0.58
Jul 28, 2026
1,530.00
1,530.00
1,450.00
1,466.00
1,466.00
-4.18%
10,822
0.37
Jul 27, 2026
1,607.00
1,607.00
1,504.00
1,530.00
1,530.00
-4.79%
13,505
0.46
Jul 24, 2026
1,752.00
1,910.00
1,602.00
1,607.00
1,607.00
-8.17%
24,486
0.83
Jul 23, 2026
1,680.00
1,899.00
1,615.00
1,750.00
1,750.00
+4.17%
21,058
0.71
Jul 22, 2026
1,548.00
1,684.00
1,532.00
1,680.00
1,680.00
+7.01%
16,367
0.56
Jul 21, 2026
1,572.00
1,675.00
1,544.00
1,570.00
1,570.00
-2.73%
17,969
0.61
Jul 20, 2026
1,594.00
1,945.00
1,551.00
1,614.00
1,614.00
-1.65%
33,887
1.15
Jul 17, 2026
1,641.00
1,939.00
1,416.00
1,641.00
1,641.00
0.00%
0
0.00
Jul 16, 2026
1,420.00
1,939.00
1,416.00
1,641.00
1,641.00
+9.40%
61,584
2.08
Jul 15, 2026
1,305.00
1,500.00
1,282.00
1,500.00
1,500.00
+14.94%
68,288
2.26
Jul 14, 2026
1,390.00
1,390.00
1,166.00
1,305.00
1,305.00
-9.81%
234,346
7.21
Jul 13, 2026
1,475.00
1,500.00
1,350.00
1,447.00
1,447.00
-10.95%
192,662
6.47
Jul 10, 2026
1,847.00
2,010.00
1,580.00
1,625.00
1,625.00
-12.02%
66,510
2.30
Jul 09, 2026
1,952.00
2,005.00
1,760.00
1,847.00
1,847.00
-6.24%
21,395
0.73
Rows:
50