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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	41,400	41,650	41,650	41,850	41,200	6,806
August 21, 2025	41,250	41,400	41,400	41,700	41,200	4,946
August 20, 2025	41,350	41,250	41,250	41,350	40,400	20,006
August 19, 2025	41,750	41,450	41,450	41,900	41,000	8,863
August 18, 2025	43,250	41,800	41,800	43,250	41,400	14,798
August 14, 2025	43,100	43,000	43,000	43,350	42,800	2,683
August 13, 2025	44,000	43,100	43,100	44,000	42,850	3,019
August 12, 2025	43,650	43,100	43,100	43,650	43,050	2,509
August 11, 2025	43,200	43,150	43,150	43,800	43,050	5,200
August 08, 2025	44,300	43,600	43,600	44,300	43,500	4,255
August 07, 2025	44,300	43,850	43,850	44,300	43,550	5,291
August 06, 2025	43,900	43,850	43,850	44,000	43,500	4,828
August 05, 2025	43,900	43,650	43,650	44,150	43,400	9,585
August 04, 2025	43,000	43,400	43,400	43,550	42,500	10,675
August 01, 2025	43,550	42,750	42,750	43,550	42,250	20,417
July 31, 2025	45,000	44,000	44,000	45,000	43,950	10,126
July 30, 2025	44,450	44,450	44,450	44,900	44,250	9,987
July 29, 2025	45,000	44,450	44,450	45,000	43,600	8,602
July 28, 2025	46,150	44,200	44,200	46,450	44,150	29,206
July 25, 2025	46,400	46,150	46,150	46,800	46,000	10,058
July 24, 2025	47,200	46,400	46,400	47,200	45,950	14,251
July 23, 2025	46,950	46,600	46,600	46,950	46,100	9,029
July 22, 2025	47,000	46,350	46,350	47,150	46,200	12,763
July 21, 2025	46,850	46,450	46,450	47,000	46,200	15,920
July 18, 2025	48,100	46,850	46,850	48,700	46,200	40,918
July 17, 2025	49,650	48,200	48,200	49,950	47,900	37,041
July 16, 2025	51,000	49,550	49,550	51,300	49,450	56,424
July 15, 2025	49,100	48,850	48,850	49,600	48,500	9,838
July 14, 2025	47,350	49,100	49,100	49,750	47,250	31,627
July 11, 2025	47,250	47,350	47,350	47,600	46,700	11,177
July 10, 2025	46,550	47,000	47,000	47,500	46,400	13,683
July 09, 2025	45,200	46,600	46,600	46,650	45,050	24,631
July 08, 2025	44,150	45,000	45,000	45,150	44,000	12,804
July 07, 2025	44,300	44,150	44,150	44,500	43,775	7,115
July 04, 2025	44,900	44,200	44,200	45,000	44,000	14,776
July 03, 2025	44,900	44,900	44,900	45,200	44,450	13,079
July 02, 2025	44,600	44,550	44,550	44,700	43,450	11,347
July 01, 2025	43,250	44,600	44,600	44,600	43,000	25,053
June 30, 2025	42,450	42,850	42,850	43,200	42,450	11,444
June 27, 2025	42,900	42,450	42,450	43,350	42,200	10,985
June 26, 2025	42,900	42,650	42,650	43,000	42,100	26,209
June 25, 2025	42,800	43,000	43,000	43,600	42,650	13,647
June 24, 2025	42,350	42,750	42,750	42,900	42,200	14,422
June 23, 2025	42,300	42,200	42,200	42,400	42,000	9,856
June 20, 2025	42,200	42,350	42,350	42,900	42,100	10,359
June 19, 2025	42,500	42,500	42,500	42,800	41,950	8,850
June 18, 2025	42,450	42,500	42,500	43,100	42,400	9,673
June 17, 2025	43,300	42,750	42,750	43,600	42,400	10,567
June 16, 2025	42,700	43,300	43,300	43,400	42,150	20,177
June 13, 2025	42,050	42,200	42,200	42,500	41,350	18,344
June 12, 2025	42,500	42,150	42,150	42,950	41,950	10,594
June 11, 2025	42,050	42,300	42,300	42,300	41,750	9,949
June 10, 2025	42,850	42,000	42,000	43,200	41,800	28,696
June 09, 2025	41,600	42,750	42,750	43,200	41,600	30,973
June 05, 2025	41,350	41,150	41,150	41,600	40,900	14,047
June 04, 2025	40,300	41,200	41,200	41,250	40,300	24,465
June 02, 2025	39,900	39,850	39,850	40,600	39,850	20,964
May 30, 2025	40,100	39,900	39,900	40,300	39,500	15,851
May 29, 2025	39,350	39,900	39,900	39,950	39,350	23,676
May 28, 2025	38,400	39,200	39,200	39,650	38,400	20,407

GS Holdings Corp. (078935.KS) KSC