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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	48,550	49,750	49,750	50,100	48,550	10,239
November 19, 2025	47,500	48,550	48,550	49,150	47,200	15,742
November 18, 2025	48,600	47,650	47,650	48,650	47,400	10,107
November 17, 2025	48,350	48,600	48,600	48,700	48,050	5,617
November 14, 2025	49,250	48,300	48,300	49,250	48,150	9,285
November 13, 2025	49,000	49,250	49,250	49,450	48,550	16,140
November 12, 2025	47,400	49,000	49,000	49,100	46,700	36,365
November 11, 2025	47,700	47,300	47,300	47,700	47,000	23,030
November 10, 2025	45,950	47,900	47,900	48,000	45,300	37,066
November 07, 2025	44,950	45,250	45,250	45,800	44,400	20,667
November 06, 2025	43,450	44,950	44,950	45,100	43,450	14,625
November 05, 2025	44,050	43,400	43,400	44,100	42,750	14,240
November 04, 2025	43,700	44,050	44,050	44,250	43,450	6,029
November 03, 2025	43,750	43,700	43,700	44,250	43,600	9,613
October 31, 2025	44,450	43,900	43,900	44,500	43,850	4,602
October 30, 2025	44,650	44,450	44,450	44,800	44,100	6,922
October 29, 2025	44,850	44,650	44,650	45,000	42,150	7,333
October 28, 2025	44,950	44,850	44,850	45,250	44,650	4,067
October 27, 2025	44,600	45,050	45,050	45,300	44,600	5,693

GS Holdings Corp. (078935.KS) KSC