GS Global Corp. - 001250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,655	2,610	2,610	2,660	2,610	297,542
August 14, 2025	2,635	2,655	2,655	2,665	2,625	310,164
August 13, 2025	2,660	2,630	2,630	2,660	2,605	373,769
August 12, 2025	2,635	2,630	2,630	2,680	2,620	487,413
August 11, 2025	2,675	2,635	2,635	2,685	2,632	352,946
August 08, 2025	2,635	2,655	2,655	2,660	2,635	236,235
August 07, 2025	2,640	2,635	2,635	2,645	2,625	188,530
August 06, 2025	2,585	2,630	2,630	2,645	2,575	436,346
August 05, 2025	2,580	2,600	2,600	2,630	2,575	423,120
August 04, 2025	2,565	2,575	2,575	2,595	2,515	422,372
August 01, 2025	2,665	2,570	2,570	2,670	2,570	917,099
July 31, 2025	2,720	2,685	2,685	2,735	2,660	864,940
July 30, 2025	2,730	2,715	2,715	2,740	2,705	330,542
July 29, 2025	2,710	2,730	2,730	2,735	2,660	610,946
July 28, 2025	2,705	2,710	2,710	2,725	2,690	580,221
July 25, 2025	2,745	2,710	2,710	2,745	2,680	563,760
July 24, 2025	2,785	2,735	2,735	2,830	2,730	1.21M
July 23, 2025	2,740	2,780	2,780	2,810	2,715	1.47M
July 22, 2025	2,775	2,725	2,725	2,800	2,700	783,243
July 21, 2025	2,760	2,775	2,775	2,775	2,745	498,756
July 18, 2025	2,740	2,755	2,755	2,755	2,725	399,435
July 17, 2025	2,745	2,740	2,740	2,745	2,710	515,643
July 16, 2025	2,765	2,745	2,745	2,790	2,730	643,033
July 15, 2025	2,780	2,760	2,760	2,790	2,740	634,430
July 14, 2025	2,775	2,785	2,785	2,795	2,745	623,936
July 11, 2025	2,760	2,770	2,770	2,785	2,750	791,177
July 10, 2025	2,760	2,760	2,760	2,790	2,730	902,874
July 09, 2025	2,725	2,745	2,745	2,750	2,695	688,944
July 08, 2025	2,685	2,725	2,725	2,730	2,680	591,591
July 07, 2025	2,720	2,700	2,700	2,725	2,680	542,480
July 04, 2025	2,755	2,720	2,720	2,810	2,710	1.05M
July 03, 2025	2,735	2,755	2,755	2,770	2,725	1.02M
July 02, 2025	2,750	2,730	2,730	2,755	2,695	699,650
July 01, 2025	2,730	2,750	2,750	2,800	2,710	1.82M
June 30, 2025	2,675	2,705	2,705	2,725	2,675	446,338
June 27, 2025	2,705	2,670	2,670	2,720	2,650	430,878
June 26, 2025	2,770	2,695	2,695	2,775	2,665	821,209
June 25, 2025	2,735	2,755	2,755	2,770	2,720	855,983
June 24, 2025	2,685	2,730	2,730	2,735	2,680	771,601
June 23, 2025	2,750	2,690	2,690	2,750	2,660	890,875
June 20, 2025	2,675	2,680	2,680	2,690	2,645	324,323
June 19, 2025	2,715	2,680	2,680	2,715	2,595	601,920
June 18, 2025	2,745	2,705	2,705	2,750	2,685	589,195
June 17, 2025	2,770	2,715	2,715	2,775	2,685	766,196
June 16, 2025	2,755	2,780	2,780	2,805	2,725	1.26M
June 13, 2025	2,730	2,685	2,685	2,740	2,635	674,744
June 12, 2025	2,720	2,710	2,710	2,735	2,690	480,930
June 11, 2025	2,705	2,705	2,705	2,810	2,680	1.52M
June 10, 2025	2,725	2,685	2,685	2,730	2,675	453,722
June 09, 2025	2,680	2,715	2,715	2,725	2,670	705,655
June 05, 2025	2,665	2,655	2,655	2,680	2,640	566,750
June 04, 2025	2,630	2,655	2,655	2,660	2,600	700,676
June 02, 2025	2,625	2,610	2,610	2,630	2,590	331,777
May 30, 2025	2,620	2,625	2,625	2,640	2,600	430,379
May 29, 2025	2,610	2,610	2,610	2,635	2,595	359,309
May 28, 2025	2,580	2,590	2,590	2,620	2,560	552,603
May 27, 2025	2,580	2,560	2,560	2,600	2,555	182,255
May 26, 2025	2,545	2,595	2,595	2,595	2,530	386,783
May 23, 2025	2,530	2,535	2,535	2,540	2,510	180,683
May 22, 2025	2,570	2,520	2,520	2,570	2,520	260,528

GS Global Corp. (001250.KS) KSC