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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	48,500	48,200	48,200	48,650	47,600	186,816
August 06, 2025	47,450	48,350	48,350	48,500	47,450	124,618
August 05, 2025	47,750	47,500	47,500	48,400	47,500	285,962
August 04, 2025	46,700	47,550	47,550	47,850	46,700	180,142
August 01, 2025	48,600	46,800	46,800	49,000	46,800	466,767
July 31, 2025	49,600	49,300	49,300	50,500	49,050	168,093
July 30, 2025	49,500	49,750	49,750	50,400	49,500	186,771
July 29, 2025	49,450	49,500	49,500	49,800	48,700	306,816
July 28, 2025	50,700	49,900	49,900	51,300	49,600	338,492
July 25, 2025	51,100	51,300	51,300	51,900	50,900	151,686
July 24, 2025	52,200	51,200	51,200	52,800	50,900	316,260
July 23, 2025	52,000	51,700	51,700	52,800	51,200	213,776
July 22, 2025	52,200	51,600	51,600	53,100	51,500	314,950
July 21, 2025	52,200	51,800	51,800	52,300	51,400	308,589
July 18, 2025	53,900	52,900	52,900	54,500	52,400	433,481
July 17, 2025	56,400	54,100	54,100	56,400	53,700	435,553
July 16, 2025	56,600	55,500	55,500	56,700	54,500	813,758
July 15, 2025	53,600	53,200	53,200	54,000	52,700	302,873
July 14, 2025	51,600	53,600	53,600	54,200	51,600	615,733
July 11, 2025	52,500	52,100	52,100	53,000	51,700	327,041
July 10, 2025	53,500	52,800	52,800	53,500	52,200	414,452
July 09, 2025	50,200	53,000	53,000	53,000	50,000	495,258
July 08, 2025	48,250	49,900	49,900	50,200	47,900	436,350
July 07, 2025	48,250	48,300	48,300	48,600	47,450	159,903
July 04, 2025	50,000	48,500	48,500	50,000	48,250	248,174
July 03, 2025	49,600	49,550	49,550	50,500	48,850	670,496
July 02, 2025	48,950	48,800	48,800	49,000	46,850	332,594
July 01, 2025	47,050	48,750	48,750	49,450	46,800	752,420
June 30, 2025	46,400	46,650	46,650	47,500	45,800	427,611
June 27, 2025	46,300	45,950	45,950	47,300	45,500	328,248
June 26, 2025	46,750	46,200	46,200	46,950	45,500	286,385
June 25, 2025	46,750	46,750	46,750	47,150	46,200	332,903
June 24, 2025	45,800	46,850	46,850	47,400	45,550	472,076
June 23, 2025	47,450	46,050	46,050	47,450	45,800	499,857
June 20, 2025	46,500	46,400	46,400	46,600	45,850	214,381
June 19, 2025	46,700	46,400	46,400	47,250	45,750	289,133
June 18, 2025	47,400	46,700	46,700	47,700	46,500	376,381
June 17, 2025	48,000	47,500	47,500	48,300	47,000	395,712
June 16, 2025	48,300	48,000	48,000	48,500	46,700	331,081
June 13, 2025	46,800	47,450	47,450	48,100	46,300	477,052
June 12, 2025	47,450	46,850	46,850	47,500	46,650	399,576
June 11, 2025	46,600	47,150	47,150	47,550	46,300	300,658
June 10, 2025	48,250	46,600	46,600	48,350	45,750	534,957
June 09, 2025	46,450	47,550	47,550	48,900	46,200	732,409
June 05, 2025	45,950	45,550	45,550	46,000	44,650	379,936
June 04, 2025	43,950	45,050	45,050	45,800	43,850	627,830
June 02, 2025	43,550	43,350	43,350	44,850	42,900	343,858
May 30, 2025	44,750	43,550	43,550	44,750	43,000	445,627
May 29, 2025	43,350	43,500	43,500	43,950	42,850	536,264
May 28, 2025	40,700	42,450	42,450	43,350	40,700	923,396
May 27, 2025	40,250	40,800	40,800	41,350	40,250	254,732
May 26, 2025	39,950	40,600	40,600	40,600	39,750	162,583
May 23, 2025	39,350	39,950	39,950	39,950	39,350	72,751
May 22, 2025	39,600	39,500	39,500	40,050	39,400	109,427

GS Holdings Corp. (078930.KS) KSC