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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74,900	75,700	75,700	76,000	73,300	369,208
February 19, 2026	73,000	73,200	73,200	73,800	71,700	234,781
February 13, 2026	69,500	71,000	71,000	71,900	68,900	265,502
February 12, 2026	70,100	70,200	70,200	70,700	68,600	461,849
February 11, 2026	70,200	69,700	69,700	70,800	67,600	288,523
February 10, 2026	72,100	70,000	70,000	72,200	68,200	349,757
February 09, 2026	69,900	71,300	71,300	73,800	69,100	312,753
February 06, 2026	67,300	67,700	67,700	68,200	65,000	216,621
February 05, 2026	69,500	69,300	69,300	70,600	68,900	261,319
February 04, 2026	68,100	70,100	70,100	70,300	67,500	209,478
February 03, 2026	65,200	68,100	68,100	68,200	64,700	296,043
February 02, 2026	68,700	64,400	64,400	68,700	63,600	306,041
January 30, 2026	66,400	68,700	68,700	70,000	66,200	1.23M
January 29, 2026	64,200	66,500	66,500	67,200	63,900	311,546
January 28, 2026	64,700	64,100	64,100	64,700	63,200	256,840
January 27, 2026	62,200	63,900	63,900	64,800	61,500	350,371
January 26, 2026	62,400	61,500	61,500	63,000	61,300	227,869
January 23, 2026	61,500	62,200	62,200	62,400	60,900	250,239
January 22, 2026	60,800	61,500	61,500	61,600	60,100	312,014
January 21, 2026	60,000	60,900	60,900	60,900	59,600	199,084
January 20, 2026	59,000	60,800	60,800	61,900	58,900	210,037
January 19, 2026	59,900	59,900	59,900	61,000	59,500	170,999
January 16, 2026	60,400	59,600	59,600	60,400	59,300	176,311
January 15, 2026	59,900	60,800	60,800	61,600	59,900	283,453
January 14, 2026	59,400	60,000	60,000	61,300	58,500	319,368
January 13, 2026	58,500	58,600	58,600	59,100	57,900	220,947
January 12, 2026	57,300	58,200	58,200	58,200	56,600	184,369
January 09, 2026	56,500	57,200	57,200	58,100	56,300	218,568
January 08, 2026	56,500	55,800	55,800	56,700	55,400	368,479
January 07, 2026	57,400	57,000	57,000	58,400	56,500	167,755
January 06, 2026	57,800	58,300	58,300	58,500	57,000	252,201
January 05, 2026	56,200	58,300	58,300	59,500	56,100	385,043
January 02, 2026	55,700	55,300	55,300	56,300	55,000	234,202
December 30, 2025	54,000	56,300	56,300	56,400	53,500	260,008
December 29, 2025	53,300	54,000	54,000	54,800	52,800	187,111
December 26, 2025	54,600	53,500	53,500	54,800	53,300	247,704
December 24, 2025	55,400	54,500	54,500	55,600	54,400	148,076
December 23, 2025	55,800	55,100	55,100	56,000	54,800	226,604
December 22, 2025	55,800	55,600	55,600	55,800	54,900	163,001
December 19, 2025	55,700	55,300	55,300	55,800	54,600	295,553
December 18, 2025	56,300	55,200	55,200	56,300	54,200	258,963
December 17, 2025	56,000	56,300	56,300	56,300	55,200	217,111
December 16, 2025	57,000	55,800	55,800	57,500	55,300	457,650
December 15, 2025	56,700	56,800	56,800	57,600	55,600	202,730
December 12, 2025	56,500	56,700	56,700	56,700	55,600	287,782
December 11, 2025	57,000	56,100	56,100	57,000	54,800	979,768
December 10, 2025	57,800	56,500	56,500	57,800	56,200	164,459
December 09, 2025	57,400	57,500	57,500	57,700	56,600	197,601
December 08, 2025	58,400	57,500	57,500	58,400	56,400	168,819
December 05, 2025	58,200	58,400	58,400	58,800	57,300	143,219
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

GS Holdings Corp. (078930.KS) KSC