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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,400	2,410	2,410	2,415	2,385	183,896
December 04, 2025	2,395	2,400	2,400	2,405	2,380	253,284
December 03, 2025	2,390	2,415	2,415	2,420	2,385	397,784
December 02, 2025	2,350	2,390	2,390	2,405	2,335	555,851
December 01, 2025	2,395	2,350	2,350	2,410	2,345	730,209
November 28, 2025	2,365	2,390	2,390	2,395	2,355	148,339
November 27, 2025	2,395	2,365	2,365	2,400	2,365	235,978
November 26, 2025	2,365	2,385	2,385	2,400	2,360	227,438
November 25, 2025	2,380	2,355	2,355	2,410	2,350	187,538
November 24, 2025	2,375	2,360	2,360	2,405	2,330	309,370
November 21, 2025	2,360	2,375	2,375	2,375	2,335	164,880
November 20, 2025	2,355	2,385	2,385	2,400	2,355	188,490
November 19, 2025	2,345	2,335	2,335	2,380	2,330	285,197
November 18, 2025	2,390	2,360	2,360	2,410	2,345	350,533
November 17, 2025	2,415	2,410	2,410	2,435	2,385	337,367
November 14, 2025	2,460	2,420	2,420	2,485	2,420	246,279
November 13, 2025	2,485	2,475	2,475	2,495	2,470	203,183
November 12, 2025	2,455	2,490	2,490	2,495	2,445	310,692
November 11, 2025	2,465	2,455	2,455	2,500	2,440	273,763
November 10, 2025	2,410	2,475	2,475	2,500	2,410	400,993
November 07, 2025	2,390	2,410	2,410	2,420	2,365	338,512
November 06, 2025	2,420	2,400	2,400	2,420	2,370	173,368
November 05, 2025	2,425	2,395	2,395	2,430	2,355	436,631
November 04, 2025	2,410	2,420	2,420	2,445	2,385	285,710
November 03, 2025	2,460	2,410	2,410	2,475	2,410	628,923
October 31, 2025	2,470	2,455	2,455	2,495	2,450	352,563
October 30, 2025	2,545	2,465	2,465	2,545	2,465	661,231
October 29, 2025	2,520	2,515	2,515	2,560	2,500	557,623
October 28, 2025	2,540	2,520	2,520	2,545	2,505	352,063
October 27, 2025	2,530	2,540	2,540	2,550	2,515	447,104
October 24, 2025	2,525	2,525	2,525	2,535	2,500	292,361
October 23, 2025	2,530	2,510	2,510	2,560	2,510	405,382
October 22, 2025	2,495	2,530	2,530	2,530	2,485	308,713
October 21, 2025	2,490	2,495	2,495	2,520	2,480	446,061
October 20, 2025	2,470	2,485	2,485	2,485	2,445	294,715
October 17, 2025	2,505	2,470	2,470	2,510	2,470	389,444
October 16, 2025	2,530	2,505	2,505	2,540	2,500	336,019
October 15, 2025	2,510	2,530	2,530	2,540	2,495	314,422
October 14, 2025	2,470	2,505	2,505	2,530	2,465	576,704
October 13, 2025	2,450	2,470	2,470	2,475	2,420	243,420
October 10, 2025	2,490	2,460	2,460	2,495	2,445	523,545
October 02, 2025	2,485	2,485	2,485	2,495	2,470	271,592
October 01, 2025	2,495	2,485	2,485	2,500	2,480	155,854
September 30, 2025	2,490	2,485	2,485	2,510	2,485	246,059
September 29, 2025	2,490	2,500	2,500	2,510	2,485	169,496
September 26, 2025	2,520	2,485	2,485	2,525	2,480	647,458
September 25, 2025	2,530	2,525	2,525	2,560	2,520	441,470
September 24, 2025	2,550	2,525	2,525	2,555	2,520	362,589
September 23, 2025	2,570	2,550	2,550	2,580	2,550	324,972
September 22, 2025	2,600	2,575	2,575	2,600	2,570	356,557
September 19, 2025	2,610	2,590	2,590	2,620	2,575	433,706
September 18, 2025	2,610	2,610	2,610	2,630	2,590	385,697
September 17, 2025	2,630	2,610	2,610	2,630	2,595	314,146
September 16, 2025	2,635	2,635	2,635	2,640	2,610	420,907
September 15, 2025	2,620	2,635	2,635	2,675	2,615	1.47M
September 12, 2025	2,570	2,575	2,575	2,610	2,555	372,211
September 11, 2025	2,570	2,570	2,570	2,590	2,550	394,601
September 10, 2025	2,560	2,570	2,570	2,570	2,550	285,690
September 09, 2025	2,540	2,550	2,550	2,570	2,540	260,428
September 08, 2025	2,535	2,545	2,545	2,560	2,535	273,034

GS Global Corp. (001250.KS) KSC