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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	44,650	44,600	44,600	46,050	44,350	7,135
October 23, 2025	45,200	44,350	44,350	45,250	44,250	3,747
October 22, 2025	43,500	45,100	45,100	45,100	43,100	12,778
October 21, 2025	43,050	43,500	43,500	43,900	43,050	4,236
October 20, 2025	43,100	43,400	43,400	43,550	42,850	7,210
October 17, 2025	43,050	42,900	42,900	43,800	42,900	5,458
October 16, 2025	43,050	43,400	43,400	43,950	42,950	6,267
October 15, 2025	42,600	43,050	43,050	43,100	42,600	5,177
October 14, 2025	42,500	42,600	42,600	43,050	42,500	5,381
October 13, 2025	42,400	42,500	42,500	42,750	42,200	6,388
October 10, 2025	43,050	42,850	42,850	43,100	42,400	6,652
October 02, 2025	43,050	43,050	43,050	43,350	42,800	5,842
October 01, 2025	43,350	43,050	43,050	43,400	42,850	2,089
September 30, 2025	43,000	43,350	43,350	43,400	42,900	2,026
September 29, 2025	42,550	43,150	43,150	43,400	42,300	4,550
September 26, 2025	43,150	42,550	42,550	43,150	42,400	15,446
September 25, 2025	43,050	42,750	42,750	43,200	42,650	3,911
September 24, 2025	43,100	43,050	43,050	43,250	42,150	5,967
September 23, 2025	43,550	43,100	43,100	43,550	42,700	5,650
September 22, 2025	43,250	43,000	43,000	43,400	43,000	7,790
September 19, 2025	43,700	43,250	43,250	44,150	43,200	4,124
September 18, 2025	43,500	43,650	43,650	43,950	43,200	3,440
September 17, 2025	43,800	43,500	43,500	43,800	43,300	3,005
September 16, 2025	43,900	43,750	43,750	44,150	43,400	6,513
September 15, 2025	43,350	43,900	43,900	44,350	43,350	9,511
September 12, 2025	43,250	43,300	43,300	43,600	43,050	5,175
September 11, 2025	43,200	43,250	43,250	43,500	42,800	5,160
September 10, 2025	42,650	43,300	43,300	43,500	42,650	8,842
September 09, 2025	42,450	42,650	42,650	42,800	42,000	5,293
September 08, 2025	42,300	42,300	42,300	42,500	41,000	4,228
September 05, 2025	42,350	42,250	42,250	42,800	42,050	4,575
September 04, 2025	42,000	42,350	42,350	42,450	42,000	2,864
September 03, 2025	42,200	42,000	42,000	42,250	41,950	2,476
September 02, 2025	42,300	42,150	42,150	42,400	42,000	2,423
September 01, 2025	42,400	42,300	42,300	42,950	42,000	7,363
August 29, 2025	42,600	42,400	42,400	42,800	42,150	4,638
August 28, 2025	42,050	42,600	42,600	42,750	41,500	7,177
August 27, 2025	41,950	41,750	41,750	41,950	41,550	3,812
August 26, 2025	41,850	41,800	41,800	42,050	41,650	6,345
August 25, 2025	41,800	41,850	41,850	42,000	41,500	7,650

GS Holdings Corp. (078935.KS) KSC