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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	44,500	45,350	45,350	45,400	44,500	93,270
September 03, 2025	44,450	44,750	44,750	45,000	44,400	157,102
September 02, 2025	45,500	44,850	44,850	45,800	44,750	139,119
September 01, 2025	45,500	45,450	45,450	45,750	44,725	125,940
August 29, 2025	46,150	45,500	45,500	46,150	45,200	144,707
August 28, 2025	44,000	46,000	46,000	46,500	43,650	371,415
August 27, 2025	44,200	44,000	44,000	44,350	43,750	122,695
August 26, 2025	44,700	44,300	44,300	44,900	44,200	202,740
August 25, 2025	44,350	44,500	44,500	44,600	44,050	119,969
August 22, 2025	44,150	44,100	44,100	44,675	43,700	152,226
August 21, 2025	44,000	44,050	44,050	44,400	43,800	174,566
August 20, 2025	43,550	43,650	43,650	44,000	42,800	220,213
August 19, 2025	44,100	43,750	43,750	44,200	43,500	215,031
August 18, 2025	45,350	43,950	43,950	45,400	43,900	283,466
August 14, 2025	46,650	45,900	45,900	47,000	45,900	240,324
August 13, 2025	46,750	46,600	46,600	47,050	46,250	132,611
August 12, 2025	46,850	46,350	46,350	47,800	46,350	215,642
August 11, 2025	47,900	47,100	47,100	47,900	46,700	202,520
August 08, 2025	47,850	48,050	48,050	48,300	47,700	98,260

GS Holdings Corp. (078930.KS) KSC