GS Holdings Corp. - 078930.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58,500	58,700	58,700	58,900	58,100	213,895
December 03, 2025	57,100	58,500	58,500	59,500	57,000	211,269
December 02, 2025	56,600	57,600	57,600	57,900	56,100	196,920
December 01, 2025	56,400	56,300	56,300	57,200	55,500	139,390
November 28, 2025	57,100	56,400	56,400	57,800	55,300	257,139
November 27, 2025	57,800	56,600	56,600	57,800	56,500	142,182
November 26, 2025	58,200	58,000	58,000	58,200	56,600	266,647
November 25, 2025	59,600	57,500	57,500	59,700	56,900	331,737
November 24, 2025	59,100	59,600	59,600	59,800	58,200	379,209
November 21, 2025	60,600	59,400	59,400	60,600	58,500	235,601
November 20, 2025	60,700	61,600	61,600	62,400	60,200	425,626
November 19, 2025	59,600	60,500	60,500	61,200	58,000	457,390
November 18, 2025	58,700	58,900	58,900	60,500	58,300	349,234
November 17, 2025	59,300	59,600	59,600	60,100	58,000	290,680
November 14, 2025	59,100	58,300	58,300	60,300	58,200	289,959
November 13, 2025	59,600	60,600	60,600	61,000	59,300	443,460
November 12, 2025	57,700	60,600	60,600	60,800	57,000	662,920
November 11, 2025	56,400	56,800	56,800	57,000	55,800	388,690
November 10, 2025	52,200	56,900	56,900	57,000	51,600	1.1M
November 07, 2025	50,300	50,900	50,900	51,500	49,650	392,925
November 06, 2025	48,200	50,600	50,600	51,200	47,500	495,693
November 05, 2025	49,400	47,750	47,750	49,400	46,950	225,288
November 04, 2025	48,400	48,950	48,950	49,250	48,050	229,064
November 03, 2025	47,700	48,350	48,350	48,650	47,600	247,760
October 31, 2025	48,550	47,950	47,950	48,700	47,600	212,479
October 30, 2025	49,000	48,700	48,700	49,500	48,500	215,804
October 29, 2025	49,100	49,150	49,150	49,300	48,300	267,177
October 28, 2025	49,150	49,100	49,100	49,350	48,500	199,831
October 27, 2025	49,050	49,350	49,350	49,950	48,500	262,085
October 24, 2025	48,700	49,150	49,150	50,000	48,650	289,872
October 23, 2025	48,750	48,300	48,300	49,200	47,900	241,708
October 22, 2025	46,250	48,950	48,950	49,000	46,100	494,572
October 21, 2025	46,600	46,250	46,250	47,100	46,050	192,078
October 20, 2025	45,500	46,500	46,500	46,500	44,850	213,232
October 17, 2025	45,850	45,500	45,500	46,200	45,250	222,345
October 16, 2025	45,100	46,250	46,250	46,600	45,100	323,233
October 15, 2025	44,500	45,300	45,300	45,350	44,500	220,146
October 14, 2025	44,300	44,400	44,400	45,000	44,300	177,345
October 13, 2025	44,600	44,400	44,400	44,600	44,000	219,947
October 10, 2025	45,200	45,050	45,050	45,700	44,500	239,300
October 02, 2025	45,750	45,300	45,300	46,150	45,300	345,532
October 01, 2025	46,150	45,500	45,500	46,250	45,300	167,211
September 30, 2025	46,000	45,950	45,950	46,550	45,800	118,156
September 29, 2025	45,550	46,300	46,300	46,600	45,500	187,434
September 26, 2025	45,350	45,150	45,150	45,500	45,000	247,427
September 25, 2025	45,300	45,700	45,700	45,700	45,000	191,936
September 24, 2025	45,850	45,300	45,300	45,850	45,150	142,404
September 23, 2025	46,100	45,450	45,450	46,650	44,500	197,752
September 22, 2025	46,250	46,100	46,100	46,600	45,950	117,477
September 19, 2025	46,800	46,000	46,000	47,000	45,800	209,534
September 18, 2025	47,000	47,000	47,000	47,200	46,450	160,865
September 17, 2025	47,350	46,700	46,700	47,500	46,500	205,664
September 16, 2025	48,300	47,250	47,250	48,600	47,200	181,523
September 15, 2025	46,500	48,000	48,000	48,900	46,450	373,615
September 12, 2025	46,950	46,450	46,450	46,950	45,700	160,411
September 11, 2025	46,550	46,550	46,550	46,800	45,950	284,423
September 10, 2025	46,050	46,350	46,350	46,750	46,050	160,955
September 09, 2025	45,900	45,900	45,900	46,400	45,650	191,931
September 08, 2025	45,450	45,600	45,600	45,675	45,100	68,671
September 05, 2025	45,150	45,450	45,450	45,700	45,000	98,727

GS Holdings Corp. (078930.KS) KSC