GS Holdings

078935
🏛️ south-korea →
43,050.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 34,500.00 34,600.00 34,300.00 34,500.00 0.0M
2023-12-27 34,300.00 34,650.00 34,050.00 34,400.00 0.0M
2023-12-26 36,250.00 36,250.00 36,000.00 36,050.00 0.0M
2023-12-22 36,250.00 36,300.00 36,100.00 36,200.00 0.0M
2023-12-21 36,000.00 36,250.00 36,000.00 36,200.00 0.0M
2023-12-20 36,050.00 36,300.00 36,000.00 36,250.00 0.0M
2023-12-19 35,950.00 36,050.00 35,950.00 35,950.00 0.0M
2023-12-18 36,150.00 36,150.00 35,900.00 36,050.00 0.0M
2023-12-15 36,100.00 36,150.00 35,800.00 36,100.00 0.0M
2023-12-14 35,950.00 36,100.00 35,950.00 36,050.00 0.0M
2023-12-13 36,050.00 36,100.00 35,850.00 36,000.00 0.0M
2023-12-12 36,000.00 36,100.00 35,800.00 36,050.00 0.0M
2023-12-11 36,100.00 36,100.00 35,850.00 36,000.00 0.0M
2023-12-08 35,950.00 36,100.00 35,850.00 35,900.00 0.0M
2023-12-07 36,100.00 36,250.00 35,900.00 35,950.00 0.0M
2023-12-06 35,900.00 38,100.00 35,800.00 36,050.00 0.0M
2023-12-05 35,850.00 35,950.00 35,800.00 35,900.00 0.0M
2023-12-04 35,800.00 35,850.00 35,700.00 35,800.00 0.0M
2023-12-01 35,800.00 35,800.00 35,600.00 35,800.00 0.0M
2023-11-30 35,850.00 35,850.00 35,650.00 35,650.00 0.0M
2023-11-29 36,100.00 36,100.00 35,800.00 35,800.00 0.0M
2023-11-28 36,000.00 36,100.00 36,000.00 36,050.00 0.0M
2023-11-27 35,950.00 36,000.00 35,950.00 36,000.00 0.0M
2023-11-24 35,950.00 36,000.00 35,800.00 35,950.00 0.0M
2023-11-23 35,900.00 35,950.00 35,850.00 35,850.00 0.0M
2023-11-22 35,950.00 35,950.00 35,850.00 35,850.00 0.0M
2023-11-21 35,850.00 35,900.00 35,750.00 35,900.00 0.0M
2023-11-20 35,800.00 35,950.00 35,550.00 35,750.00 0.0M
2023-11-17 35,800.00 35,850.00 35,700.00 35,800.00 0.0M
2023-11-16 35,900.00 35,900.00 35,600.00 35,800.00 0.0M
2023-11-15 35,850.00 35,900.00 35,700.00 35,800.00 0.0M
2023-11-14 35,550.00 35,950.00 35,550.00 35,700.00 0.0M
2023-11-13 35,650.00 35,750.00 35,550.00 35,650.00 0.0M
2023-11-10 35,650.00 35,700.00 35,500.00 35,550.00 0.0M
2023-11-09 35,600.00 35,750.00 35,550.00 35,650.00 0.0M
2023-11-08 35,500.00 35,600.00 35,450.00 35,600.00 0.0M
2023-11-07 35,450.00 35,600.00 35,450.00 35,600.00 0.0M
2023-11-06 35,350.00 35,550.00 35,350.00 35,450.00 0.0M
2023-11-03 35,400.00 35,400.00 35,200.00 35,350.00 0.0M
2023-11-02 35,300.00 35,500.00 35,150.00 35,150.00 0.0M
2023-11-01 35,000.00 35,300.00 35,000.00 35,150.00 0.0M
2023-10-31 35,000.00 35,200.00 34,950.00 35,000.00 0.0M
2023-10-30 35,150.00 35,150.00 34,950.00 35,050.00 0.0M
2023-10-27 35,050.00 35,300.00 34,800.00 34,950.00 0.0M
2023-10-26 35,250.00 35,250.00 35,000.00 35,050.00 0.0M
2023-10-25 35,300.00 35,350.00 35,100.00 35,200.00 0.0M
2023-10-24 35,000.00 35,300.00 34,850.00 35,100.00 0.0M
2023-10-23 35,700.00 35,700.00 34,950.00 35,000.00 0.0M
2023-10-20 35,450.00 35,450.00 35,150.00 35,250.00 0.0M
2023-10-19 35,550.00 35,550.00 35,300.00 35,350.00 0.0M
2023-10-18 35,500.00 35,750.00 35,350.00 35,550.00 0.0M
2023-10-17 35,400.00 35,700.00 35,400.00 35,450.00 0.0M
2023-10-16 35,500.00 35,500.00 35,350.00 35,400.00 0.0M
2023-10-13 35,300.00 35,450.00 35,200.00 35,350.00 0.0M
2023-10-12 35,300.00 35,350.00 35,050.00 35,300.00 0.0M
2023-10-11 35,450.00 35,600.00 35,100.00 35,300.00 0.0M
2023-10-10 35,050.00 35,750.00 35,050.00 35,450.00 0.0M
2023-10-06 35,400.00 35,400.00 34,600.00 35,100.00 0.0M
2023-10-05 34,950.00 35,400.00 34,500.00 34,950.00 0.0M
2023-10-04 35,450.00 35,500.00 34,850.00 34,900.00 0.0M
2023-09-27 35,450.00 35,500.00 35,200.00 35,450.00 0.0M
2023-09-26 35,350.00 35,450.00 35,150.00 35,450.00 0.0M
2023-09-25 35,250.00 35,450.00 35,150.00 35,350.00 0.0M
2023-09-22 35,250.00 35,250.00 34,800.00 35,100.00 0.0M
2023-09-21 35,300.00 35,350.00 35,100.00 35,150.00 0.0M
2023-09-20 35,400.00 35,400.00 35,100.00 35,300.00 0.0M
2023-09-19 35,400.00 35,400.00 35,150.00 35,250.00 0.0M
2023-09-18 35,050.00 35,300.00 34,950.00 35,250.00 0.0M
2023-09-17 35,050.00 35,050.00 35,050.00 35,050.00 0.0M
2023-09-15 34,850.00 35,100.00 34,800.00 35,050.00 0.0M
2023-09-14 34,850.00 34,900.00 34,450.00 34,800.00 0.0M
2023-09-13 34,750.00 34,950.00 34,700.00 34,850.00 0.0M
2023-09-12 34,950.00 34,950.00 34,650.00 34,750.00 0.0M
2023-09-11 34,850.00 35,050.00 34,800.00 34,850.00 0.0M
2023-09-08 34,800.00 34,850.00 34,550.00 34,850.00 0.0M
2023-09-07 34,650.00 34,800.00 34,400.00 34,800.00 0.0M
2023-09-06 34,650.00 35,050.00 34,600.00 34,700.00 0.0M
2023-09-05 34,700.00 34,700.00 34,600.00 34,650.00 0.0M
2023-09-04 34,500.00 34,800.00 34,450.00 34,600.00 0.0M
2023-09-01 34,400.00 34,450.00 34,400.00 34,450.00 0.0M
2023-08-31 34,450.00 34,550.00 34,350.00 34,400.00 0.0M
2023-08-30 34,500.00 34,500.00 34,300.00 34,450.00 0.0M
2023-08-29 34,550.00 34,550.00 34,400.00 34,500.00 0.0M
2023-08-28 34,200.00 34,600.00 34,200.00 34,550.00 0.0M
2023-08-25 34,200.00 34,350.00 34,200.00 34,350.00 0.0M
2023-08-24 34,200.00 34,350.00 34,150.00 34,200.00 0.0M
2023-08-23 34,400.00 34,400.00 34,100.00 34,100.00 0.0M
2023-08-22 34,550.00 34,550.00 34,050.00 34,400.00 0.0M
2023-08-21 34,250.00 34,550.00 34,200.00 34,450.00 0.0M
2023-08-18 34,100.00 34,350.00 33,900.00 34,300.00 0.0M
2023-08-17 34,150.00 34,300.00 33,950.00 34,100.00 0.0M
2023-08-16 34,350.00 34,350.00 34,000.00 34,150.00 0.0M
2023-08-14 34,400.00 34,550.00 34,250.00 34,350.00 0.0M
2023-08-11 34,250.00 34,550.00 34,250.00 34,400.00 0.0M
2023-08-10 34,300.00 34,500.00 34,250.00 34,350.00 0.0M
2023-08-09 34,150.00 34,300.00 34,150.00 34,250.00 0.0M
2023-08-08 33,950.00 34,250.00 33,950.00 34,150.00 0.0M
2023-08-07 33,950.00 34,050.00 33,850.00 33,950.00 0.0M
2023-08-04 33,900.00 33,950.00 33,700.00 33,900.00 0.0M
2023-08-03 33,900.00 33,900.00 33,200.00 33,900.00 0.0M
2023-08-02 33,750.00 33,900.00 33,450.00 33,900.00 0.0M
2023-08-01 33,450.00 33,750.00 33,300.00 33,750.00 0.0M
2023-07-31 33,850.00 33,850.00 33,400.00 33,450.00 0.0M
2023-07-28 33,500.00 33,500.00 33,050.00 33,500.00 0.0M
2023-07-27 33,250.00 33,600.00 33,250.00 33,450.00 0.0M
2023-07-26 33,450.00 33,450.00 33,100.00 33,150.00 0.0M
2023-07-25 33,700.00 33,700.00 33,250.00 33,450.00 0.0M
2023-07-24 33,750.00 33,750.00 33,450.00 33,450.00 0.0M
2023-07-21 33,600.00 33,850.00 33,450.00 33,700.00 0.0M
2023-07-20 33,750.00 34,000.00 33,500.00 33,550.00 0.0M
2023-07-19 33,800.00 33,900.00 33,400.00 33,750.00 0.0M
2023-07-18 33,800.00 33,950.00 33,550.00 33,800.00 0.0M
2023-07-17 33,900.00 33,950.00 33,650.00 33,800.00 0.0M
2023-07-14 33,950.00 34,000.00 33,650.00 33,850.00 0.0M
2023-07-13 33,800.00 33,950.00 33,500.00 33,950.00 0.0M
2023-07-12 33,400.00 33,650.00 33,350.00 33,650.00 0.0M
2023-07-11 33,400.00 33,400.00 33,250.00 33,400.00 0.0M
2023-07-10 33,300.00 33,550.00 33,200.00 33,300.00 0.0M
2023-07-07 33,300.00 33,500.00 33,100.00 33,300.00 0.0M
2023-07-06 33,300.00 33,600.00 32,650.00 33,300.00 0.0M
2023-07-05 33,900.00 34,000.00 33,350.00 33,600.00 0.0M
2023-07-04 34,150.00 34,150.00 33,700.00 33,800.00 0.0M
2023-07-03 34,000.00 34,100.00 33,950.00 34,100.00 0.0M
2023-06-30 33,600.00 33,950.00 33,450.00 33,900.00 0.0M
2023-06-29 34,100.00 34,100.00 33,350.00 33,600.00 0.0M
2023-06-28 34,200.00 34,200.00 33,850.00 33,900.00 0.0M
2023-06-27 33,950.00 34,150.00 33,950.00 34,050.00 0.0M
2023-06-26 34,150.00 34,200.00 33,900.00 33,900.00 0.0M
2023-06-23 34,500.00 34,550.00 33,900.00 34,150.00 0.0M
2023-06-22 34,000.00 34,450.00 34,000.00 34,450.00 0.0M
2023-06-21 34,650.00 34,650.00 34,100.00 34,100.00 0.0M
2023-06-20 34,700.00 34,750.00 34,500.00 34,600.00 0.0M
2023-06-19 34,700.00 34,700.00 34,500.00 34,650.00 0.0M
2023-06-16 34,700.00 34,750.00 34,500.00 34,700.00 0.0M
2023-06-15 34,900.00 34,950.00 34,550.00 34,700.00 0.0M
2023-06-14 35,000.00 35,000.00 34,600.00 34,900.00 0.0M
2023-06-13 35,000.00 35,100.00 34,900.00 34,950.00 0.0M
2023-06-12 34,800.00 35,100.00 34,800.00 35,050.00 0.0M
2023-06-09 34,850.00 34,950.00 34,750.00 34,950.00 0.0M
2023-06-08 34,850.00 34,900.00 34,750.00 34,850.00 0.0M
2023-06-07 34,850.00 34,900.00 34,750.00 34,850.00 0.0M
2023-06-05 34,650.00 34,900.00 34,650.00 34,900.00 0.0M
2023-06-02 34,600.00 34,850.00 34,550.00 34,700.00 0.0M
2023-06-01 34,700.00 35,000.00 34,500.00 34,600.00 0.0M
2023-05-31 34,950.00 35,300.00 34,700.00 34,700.00 0.0M
2023-05-30 34,950.00 34,950.00 34,750.00 34,850.00 0.0M
2023-05-26 34,950.00 35,000.00 34,650.00 34,950.00 0.0M
2023-05-25 34,950.00 35,000.00 34,850.00 34,950.00 0.0M
2023-05-24 34,950.00 35,000.00 34,800.00 34,950.00 0.0M
2023-05-23 34,900.00 34,950.00 34,700.00 34,950.00 0.0M
2023-05-22 34,900.00 35,150.00 34,600.00 34,900.00 0.0M
2023-05-19 35,000.00 35,000.00 34,750.00 34,900.00 0.0M
2023-05-18 34,600.00 35,100.00 34,600.00 35,000.00 0.0M
2023-05-17 34,700.00 35,050.00 34,450.00 34,750.00 0.0M
2023-05-16 34,800.00 34,800.00 34,550.00 34,700.00 0.0M
2023-05-15 34,750.00 34,800.00 34,650.00 34,800.00 0.0M
2023-05-12 34,800.00 34,800.00 34,500.00 34,750.00 0.0M
2023-05-11 34,800.00 34,900.00 34,550.00 34,800.00 0.0M
2023-05-10 34,850.00 34,850.00 34,450.00 34,800.00 0.0M
2023-05-09 34,900.00 34,900.00 34,650.00 34,800.00 0.0M
2023-05-08 34,750.00 35,000.00 34,600.00 34,650.00 0.0M
2023-05-04 34,800.00 34,800.00 34,450.00 34,700.00 0.0M
2023-05-03 34,700.00 34,750.00 34,500.00 34,600.00 0.0M
2023-05-02 34,600.00 34,800.00 34,500.00 34,700.00 0.0M
2023-04-28 34,800.00 34,800.00 34,500.00 34,550.00 0.0M
2023-04-27 34,800.00 34,800.00 34,400.00 34,650.00 0.0M
2023-04-26 34,750.00 35,000.00 34,600.00 34,800.00 0.0M
2023-04-25 34,800.00 35,000.00 34,650.00 34,950.00 0.0M
2023-04-24 35,000.00 35,000.00 34,750.00 34,750.00 0.0M
2023-04-21 35,000.00 35,100.00 34,850.00 35,050.00 0.0M
2023-04-20 35,000.00 35,100.00 34,950.00 35,050.00 0.0M
2023-04-19 34,950.00 35,150.00 34,950.00 35,100.00 0.0M
2023-04-18 35,100.00 35,100.00 34,850.00 34,950.00 0.0M
2023-04-17 34,750.00 35,050.00 34,750.00 35,050.00 0.0M
2023-04-14 34,850.00 35,100.00 34,750.00 35,000.00 0.0M
2023-04-13 34,650.00 34,900.00 34,650.00 34,850.00 0.0M
2023-04-12 34,750.00 34,950.00 34,700.00 34,900.00 0.0M
2023-04-11 34,950.00 34,950.00 34,500.00 34,800.00 0.0M
2023-04-10 34,850.00 34,850.00 34,400.00 34,550.00 0.0M
2023-04-07 34,600.00 34,800.00 34,600.00 34,650.00 0.0M
2023-04-06 34,600.00 34,700.00 34,550.00 34,550.00 0.0M
2023-04-05 34,800.00 34,800.00 34,400.00 34,600.00 0.0M
2023-04-04 34,650.00 34,800.00 34,650.00 34,750.00 0.0M
2023-04-03 34,500.00 34,650.00 34,400.00 34,400.00 0.0M
2023-03-31 34,300.00 34,500.00 34,100.00 34,500.00 0.0M
2023-03-30 34,050.00 34,500.00 34,050.00 34,300.00 0.0M
2023-03-29 34,400.00 34,600.00 33,800.00 34,000.00 0.0M
2023-03-28 33,950.00 34,600.00 33,950.00 34,300.00 0.0M
2023-03-27 34,100.00 34,150.00 33,950.00 34,050.00 0.0M
2023-03-24 34,400.00 34,400.00 33,950.00 34,100.00 0.0M
2023-03-23 34,550.00 34,550.00 33,850.00 34,150.00 0.0M
2023-03-22 34,250.00 35,050.00 34,050.00 34,050.00 0.0M
2023-03-21 34,250.00 34,250.00 34,050.00 34,100.00 0.0M
2023-03-20 34,100.00 34,700.00 33,300.00 34,050.00 0.0M
2023-03-17 34,250.00 34,500.00 34,200.00 34,250.00 0.0M
2023-03-16 34,600.00 34,600.00 33,900.00 34,250.00 0.0M
2023-03-15 34,550.00 34,950.00 34,450.00 34,600.00 0.0M
2023-03-14 34,600.00 34,800.00 34,250.00 34,350.00 0.0M
2023-03-13 34,850.00 35,000.00 34,500.00 34,550.00 0.0M
2023-03-10 35,000.00 35,000.00 34,800.00 34,950.00 0.0M
2023-03-09 34,900.00 35,100.00 34,900.00 35,000.00 0.0M
2023-03-08 34,900.00 35,000.00 34,700.00 34,850.00 0.0M
2023-03-07 35,000.00 35,100.00 34,900.00 35,050.00 0.0M
2023-03-06 35,000.00 35,100.00 34,500.00 35,000.00 0.0M
2023-03-03 35,000.00 35,050.00 34,650.00 34,850.00 0.0M
2023-03-02 34,950.00 35,100.00 34,850.00 35,000.00 0.0M
2023-03-01 34,900.00 34,900.00 34,900.00 34,900.00 0.0M
2023-02-28 35,050.00 35,100.00 34,900.00 34,900.00 0.0M
2023-02-27 35,100.00 35,150.00 34,800.00 35,000.00 0.0M
2023-02-24 35,100.00 35,100.00 34,900.00 35,100.00 0.0M
2023-02-23 34,800.00 35,050.00 34,800.00 34,900.00 0.0M
2023-02-22 34,950.00 34,950.00 34,750.00 34,800.00 0.0M
2023-02-21 34,950.00 35,050.00 34,550.00 34,950.00 0.0M
2023-02-20 34,900.00 35,000.00 34,650.00 34,950.00 0.0M
2023-02-17 34,900.00 34,950.00 34,850.00 34,950.00 0.0M
2023-02-16 34,750.00 35,000.00 34,700.00 34,900.00 0.0M
2023-02-15 35,000.00 35,100.00 34,750.00 34,850.00 0.0M
2023-02-14 35,050.00 35,150.00 34,950.00 35,050.00 0.0M
2023-02-13 35,000.00 35,000.00 34,600.00 34,900.00 0.0M
2023-02-10 34,600.00 34,900.00 34,300.00 34,600.00 0.0M
2023-02-09 34,500.00 34,600.00 34,300.00 34,500.00 0.0M
2023-02-08 34,350.00 34,550.00 34,300.00 34,500.00 0.0M
2023-02-07 34,550.00 34,550.00 34,200.00 34,250.00 0.0M
2023-02-06 34,600.00 34,650.00 34,300.00 34,300.00 0.0M
2023-02-03 34,750.00 35,000.00 34,550.00 34,600.00 0.0M
2023-02-02 34,950.00 34,950.00 34,600.00 34,750.00 0.0M
2023-02-01 34,550.00 34,950.00 34,550.00 34,700.00 0.0M
2023-01-31 35,100.00 35,100.00 34,500.00 34,500.00 0.0M
2023-01-30 35,150.00 35,150.00 34,700.00 34,700.00 0.0M
2023-01-27 34,900.00 35,150.00 34,750.00 35,000.00 0.0M
2023-01-26 35,000.00 35,200.00 34,850.00 34,850.00 0.0M
2023-01-25 34,800.00 35,300.00 34,750.00 35,000.00 0.0M
2023-01-20 35,250.00 35,250.00 35,050.00 35,100.00 0.0M
2023-01-19 34,650.00 35,300.00 34,650.00 35,100.00 0.0M
2023-01-18 34,950.00 34,950.00 34,800.00 34,900.00 0.0M
2023-01-17 34,950.00 35,000.00 34,800.00 34,950.00 0.0M
2023-01-16 34,900.00 35,050.00 34,800.00 34,950.00 0.0M
2023-01-13 34,400.00 34,950.00 34,350.00 34,900.00 0.0M
2023-01-12 34,200.00 34,400.00 34,150.00 34,350.00 0.0M
2023-01-11 34,150.00 34,500.00 34,100.00 34,150.00 0.0M
2023-01-10 34,000.00 34,150.00 33,900.00 34,150.00 0.0M
2023-01-09 34,100.00 34,150.00 33,800.00 34,000.00 0.0M
2023-01-06 33,900.00 33,950.00 33,550.00 33,900.00 0.0M
2023-01-05 34,000.00 34,000.00 33,350.00 33,550.00 0.0M
2023-01-04 34,000.00 34,000.00 33,350.00 33,800.00 0.0M
2023-01-03 34,000.00 34,000.00 33,400.00 33,900.00 0.0M
2023-01-02 34,000.00 34,000.00 33,700.00 33,900.00 0.0M