GS Holdings Corp. - 078935.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60,300	62,500	62,500	62,600	60,300	12,163
February 19, 2026	58,600	60,000	60,000	60,000	58,600	7,089
February 13, 2026	57,500	58,100	58,100	58,800	57,200	6,830
February 12, 2026	57,200	57,500	57,500	58,000	57,100	11,044
February 11, 2026	56,100	57,200	57,200	57,200	56,100	7,200
February 10, 2026	56,400	56,000	56,000	56,400	55,000	5,036
February 09, 2026	54,300	55,800	55,800	56,500	54,300	7,931
February 06, 2026	55,100	54,300	54,300	55,500	53,000	8,881
February 05, 2026	56,400	55,700	55,700	56,500	55,400	3,991
February 04, 2026	55,500	56,400	56,400	56,400	54,700	7,568
February 03, 2026	53,200	55,100	55,100	55,100	53,200	5,998
February 02, 2026	55,000	53,000	53,000	55,500	50,500	14,768
January 30, 2026	54,400	55,300	55,300	55,800	53,800	11,034
January 29, 2026	53,000	54,100	54,100	54,500	52,000	6,794
January 28, 2026	52,800	53,000	53,000	53,100	52,500	4,874
January 27, 2026	51,100	52,800	52,800	53,000	50,900	13,846
January 26, 2026	50,600	51,200	51,200	51,200	50,400	10,926
January 23, 2026	50,100	50,500	50,500	50,600	49,900	6,837
January 22, 2026	49,500	49,800	49,800	50,200	49,500	3,974
January 21, 2026	49,950	50,000	50,000	50,000	49,250	4,741
January 20, 2026	49,900	50,100	50,100	50,100	49,600	9,224
January 19, 2026	49,200	49,650	49,650	49,850	49,100	7,705
January 16, 2026	49,400	49,150	49,150	49,400	49,000	4,840
January 15, 2026	48,750	49,250	49,250	49,450	48,750	7,119
January 14, 2026	48,850	49,150	49,150	49,250	48,650	5,051
January 13, 2026	48,400	48,550	48,550	48,750	48,200	6,077
January 12, 2026	48,400	48,350	48,350	48,700	48,150	9,464
January 09, 2026	48,050	48,400	48,400	48,550	48,050	5,391
January 08, 2026	48,500	48,050	48,050	48,500	47,800	8,428
January 07, 2026	48,800	48,500	48,500	48,900	47,500	8,915
January 06, 2026	48,550	48,900	48,900	48,950	48,350	7,680
January 05, 2026	48,450	48,550	48,550	48,800	47,800	8,209
January 02, 2026	48,500	47,700	47,700	48,500	47,650	8,102
December 30, 2025	47,650	48,100	48,100	48,150	47,400	4,766
December 29, 2025	47,550	47,650	47,650	47,700	47,000	2,853
December 26, 2025	47,650	47,550	47,550	47,750	47,200	8,349
December 24, 2025	47,900	47,650	47,650	47,900	47,550	2,453
December 23, 2025	47,900	47,600	47,600	47,900	47,600	3,748
December 22, 2025	47,550	47,800	47,800	47,800	47,500	3,785
December 19, 2025	47,350	47,550	47,550	47,650	47,200	2,327
December 18, 2025	47,600	47,350	47,350	47,650	47,100	3,470
December 17, 2025	47,900	47,800	47,800	47,900	47,600	1,861
December 16, 2025	47,800	47,900	47,900	48,100	47,600	4,633
December 15, 2025	47,800	48,050	48,050	48,200	47,600	2,697
December 12, 2025	47,700	47,750	47,750	48,100	47,300	14,962
December 11, 2025	48,100	47,600	47,600	48,200	47,500	6,510
December 10, 2025	48,150	48,100	48,100	48,300	47,550	4,161
December 09, 2025	48,500	48,300	48,300	48,600	48,200	1,962
December 08, 2025	49,000	48,450	48,450	49,000	48,200	5,024
December 05, 2025	49,150	48,900	48,900	49,150	48,550	5,324
December 04, 2025	48,900	48,900	48,900	49,100	48,800	2,389
December 03, 2025	48,700	49,000	49,000	49,050	48,100	3,943
December 02, 2025	47,550	48,350	48,350	48,350	47,550	11,299
December 01, 2025	48,000	47,550	47,550	48,000	47,400	2,522
November 28, 2025	48,200	47,500	47,500	48,200	47,400	3,683
November 27, 2025	47,800	47,250	47,250	47,800	47,200	5,189
November 26, 2025	47,650	47,800	47,800	48,000	47,550	3,472
November 25, 2025	48,950	47,650	47,650	48,950	47,600	9,975
November 24, 2025	49,300	48,500	48,500	49,400	48,400	8,432
November 21, 2025	49,600	49,100	49,100	49,700	48,700	5,939

GS Holdings Corp. (078935.KS) KSC