GS Holdings Corp.(KR:078930)
â‚©83,200.00+1100.00 (+1.34%)
KR:078930
GS Holdings Corp. historical prices
â‚©83,200.00
At close:+1100.00 (+1.34%)
Want to see KR:078930 full AI Analyst Report?
GS Holdings Corp. (078930) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 82,200.00 | 88,000.00 | 81,800.00 | 83,200.00 | 83,200.00 | +1.34% | 412,915 | 1.05 |
| Nov 10, 2026 | 79,500.00 | 85,000.00 | 79,500.00 | 82,100.00 | 82,100.00 | +6.76% | 443,176 | 1.10 |
| Nov 09, 2026 | 80,100.00 | 83,400.00 | 76,300.00 | 78,900.00 | 78,900.00 | +2.60% | 476,050 | 1.17 |
| Nov 06, 2026 | 72,200.00 | 79,700.00 | 69,800.00 | 76,900.00 | 76,900.00 | +0.13% | 551,865 | 1.36 |
| Nov 05, 2026 | 78,600.00 | 79,500.00 | 75,600.00 | 76,800.00 | 76,800.00 | -2.66% | 237,486 | 0.58 |
| Nov 04, 2026 | 77,100.00 | 79,000.00 | 75,500.00 | 78,900.00 | 78,900.00 | +1.41% | 301,346 | 0.74 |
| Nov 03, 2026 | 82,000.00 | 82,000.00 | 74,900.00 | 77,800.00 | 77,800.00 | -6.15% | 418,792 | 1.02 |
| Nov 02, 2026 | 81,000.00 | 83,800.00 | 79,300.00 | 82,900.00 | 82,900.00 | +2.35% | 153,618 | 0.37 |
| Oct 30, 2026 | 83,100.00 | 83,400.00 | 79,400.00 | 81,000.00 | 81,000.00 | -1.94% | 230,535 | 0.54 |
| Oct 29, 2026 | 81,000.00 | 83,400.00 | 79,300.00 | 82,600.00 | 82,600.00 | +0.36% | 370,728 | 0.87 |
| Oct 28, 2026 | 79,600.00 | 83,000.00 | 79,200.00 | 82,300.00 | 82,300.00 | +3.52% | 371,478 | 0.86 |
| Oct 27, 2026 | 80,500.00 | 82,100.00 | 78,500.00 | 79,500.00 | 79,500.00 | +1.02% | 826,207 | 1.92 |
| Oct 26, 2026 | 84,100.00 | 84,400.00 | 78,700.00 | 78,700.00 | 78,700.00 | -8.06% | 606,318 | 1.41 |
| Oct 23, 2026 | 87,800.00 | 89,400.00 | 81,600.00 | 85,600.00 | 85,600.00 | -2.84% | 689,121 | 1.62 |
| Oct 22, 2026 | 90,000.00 | 90,700.00 | 87,100.00 | 88,100.00 | 88,100.00 | -3.19% | 326,998 | 0.77 |
| Oct 21, 2026 | 88,400.00 | 91,700.00 | 85,900.00 | 91,000.00 | 91,000.00 | +2.25% | 332,412 | 0.76 |
| Oct 20, 2026 | 92,300.00 | 93,200.00 | 86,700.00 | 89,000.00 | 89,000.00 | -5.12% | 392,963 | 0.88 |
| Oct 19, 2026 | 92,900.00 | 93,800.00 | 90,200.00 | 93,800.00 | 93,800.00 | +0.86% | 218,247 | 0.49 |
| Oct 16, 2026 | 95,800.00 | 96,900.00 | 92,100.00 | 93,000.00 | 93,000.00 | -1.48% | 299,724 | 0.67 |
| Oct 15, 2026 | 99,500.00 | 99,700.00 | 91,900.00 | 94,400.00 | 94,400.00 | -6.07% | 331,506 | 0.73 |
| Oct 14, 2026 | 100,200.00 | 102,400.00 | 97,800.00 | 100,500.00 | 100,500.00 | +1.01% | 279,791 | 0.63 |
| Oct 13, 2026 | 100,000.00 | 100,000.00 | 96,700.00 | 99,500.00 | 99,500.00 | -1.29% | 300,535 | 0.67 |
| Oct 12, 2026 | 105,000.00 | 106,500.00 | 99,600.00 | 100,800.00 | 100,800.00 | -3.08% | 377,335 | 0.84 |
| Oct 09, 2026 | 104,000.00 | 109,300.00 | 104,000.00 | 104,000.00 | 104,000.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 109,300.00 | 109,300.00 | 104,000.00 | 104,000.00 | 104,000.00 | -5.37% | 436,965 | 0.95 |
| Oct 07, 2026 | 105,000.00 | 115,800.00 | 104,100.00 | 109,900.00 | 109,900.00 | +3.88% | 455,444 | 1.00 |
| Oct 06, 2026 | 104,500.00 | 106,100.00 | 99,400.00 | 105,800.00 | 105,800.00 | -0.56% | 350,905 | 0.77 |
| Oct 05, 2026 | 106,400.00 | 107,000.00 | 103,300.00 | 106,400.00 | 106,400.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 103,700.00 | 107,000.00 | 103,300.00 | 106,400.00 | 106,400.00 | +4.11% | 391,600 | 0.84 |
| Oct 01, 2026 | 107,200.00 | 107,400.00 | 101,100.00 | 102,200.00 | 102,200.00 | -4.66% | 393,874 | 0.84 |
| Sep 30, 2026 | 107,900.00 | 108,700.00 | 105,700.00 | 107,200.00 | 107,200.00 | -1.38% | 342,919 | 0.73 |
| Sep 29, 2026 | 113,700.00 | 113,800.00 | 106,300.00 | 108,700.00 | 108,700.00 | -4.48% | 243,293 | 0.51 |
| Sep 28, 2026 | 111,000.00 | 117,400.00 | 110,200.00 | 113,800.00 | 113,800.00 | +2.80% | 407,080 | 0.86 |
| Sep 25, 2026 | 110,700.00 | 114,500.00 | 108,000.00 | 110,700.00 | 110,700.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 110,700.00 | 114,500.00 | 108,000.00 | 110,700.00 | 110,700.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 110,600.00 | 114,500.00 | 108,000.00 | 110,700.00 | 110,700.00 | +0.09% | 342,032 | 0.71 |
| Sep 22, 2026 | 111,800.00 | 113,400.00 | 105,300.00 | 110,600.00 | 110,600.00 | -2.38% | 541,775 | 1.13 |
| Sep 21, 2026 | 113,600.00 | 115,100.00 | 112,300.00 | 113,300.00 | 113,300.00 | -0.53% | 181,339 | 0.38 |
| Sep 18, 2026 | 114,800.00 | 116,100.00 | 112,500.00 | 113,900.00 | 113,900.00 | -0.09% | 295,200 | 0.62 |
| Sep 17, 2026 | 111,900.00 | 116,000.00 | 111,000.00 | 114,000.00 | 114,000.00 | +1.79% | 359,993 | 0.76 |
| Sep 16, 2026 | 114,100.00 | 115,000.00 | 110,900.00 | 112,000.00 | 112,000.00 | -2.69% | 435,642 | 0.92 |
| Sep 15, 2026 | 114,400.00 | 116,700.00 | 113,600.00 | 115,100.00 | 115,100.00 | -1.12% | 241,119 | 0.50 |
| Sep 14, 2026 | 116,100.00 | 118,600.00 | 115,100.00 | 116,400.00 | 116,400.00 | -2.18% | 305,458 | 0.64 |
| Sep 11, 2026 | 115,500.00 | 119,500.00 | 113,000.00 | 119,000.00 | 119,000.00 | +0.93% | 373,430 | 0.78 |
| Sep 10, 2026 | 123,200.00 | 125,500.00 | 116,300.00 | 117,900.00 | 117,900.00 | -3.44% | 858,234 | 1.84 |
| Sep 09, 2026 | 124,500.00 | 124,500.00 | 116,700.00 | 122,100.00 | 122,100.00 | -1.93% | 652,694 | 1.42 |
| Sep 08, 2026 | 128,500.00 | 130,900.00 | 122,700.00 | 124,500.00 | 124,500.00 | -0.88% | 351,269 | 0.76 |
| Sep 07, 2026 | 125,000.00 | 126,300.00 | 121,300.00 | 125,600.00 | 125,600.00 | +1.37% | 296,078 | 0.64 |
| Sep 04, 2026 | 121,600.00 | 128,700.00 | 121,600.00 | 123,900.00 | 123,900.00 | +4.21% | 506,916 | 1.11 |
| Sep 03, 2026 | 120,000.00 | 122,800.00 | 115,300.00 | 118,900.00 | 118,900.00 | -0.92% | 562,742 | 1.24 |
