GS Holdings Corp. 078930
KRX · Südkorea · Einzelhandel
KRW 102.200,00-5.000,00 (-4,66 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 102.200,00 | -4,66 % | KRW 107.200,00 | KRW 107.400,00 | KRW 101.100,00 | 415,87K |
| 2026-09-30 | KRW 107.200,00 | -1,38 % | KRW 107.900,00 | KRW 108.700,00 | KRW 105.700,00 | 342,92K |
| 2026-09-29 | KRW 108.700,00 | -4,48 % | KRW 113.700,00 | KRW 113.800,00 | KRW 106.300,00 | 243,29K |
| 2026-09-28 | KRW 113.800,00 | +2,80 % | KRW 111.000,00 | KRW 117.400,00 | KRW 110.200,00 | 407,08K |
| 2026-09-23 | KRW 110.700,00 | +0,09 % | KRW 110.600,00 | KRW 114.500,00 | KRW 108.000,00 | 342,03K |
| 2026-09-22 | KRW 110.600,00 | -2,38 % | KRW 111.800,00 | KRW 113.400,00 | KRW 105.300,00 | 541,78K |
| 2026-09-21 | KRW 113.300,00 | -0,53 % | KRW 113.600,00 | KRW 115.100,00 | KRW 112.300,00 | 181,34K |
| 2026-09-18 | KRW 113.900,00 | -0,09 % | KRW 114.800,00 | KRW 116.100,00 | KRW 112.500,00 | 295,20K |
| 2026-09-17 | KRW 114.000,00 | +1,79 % | KRW 111.900,00 | KRW 116.000,00 | KRW 111.000,00 | 359,99K |
| 2026-09-16 | KRW 112.000,00 | -2,69 % | KRW 114.100,00 | KRW 115.000,00 | KRW 110.900,00 | 435,64K |
| 2026-09-15 | KRW 115.100,00 | -1,12 % | KRW 114.400,00 | KRW 116.700,00 | KRW 113.600,00 | 242,78K |
| 2026-09-14 | KRW 116.400,00 | -2,18 % | KRW 116.100,00 | KRW 118.600,00 | KRW 115.100,00 | 305,46K |
| 2026-09-11 | KRW 119.000,00 | +0,93 % | KRW 115.500,00 | KRW 119.500,00 | KRW 113.000,00 | 373,43K |
| 2026-09-10 | KRW 117.900,00 | -3,44 % | KRW 123.200,00 | KRW 125.500,00 | KRW 116.300,00 | 858,23K |
| 2026-09-09 | KRW 122.100,00 | -1,93 % | KRW 124.500,00 | KRW 124.500,00 | KRW 116.700,00 | 652,69K |
| 2026-09-08 | KRW 124.500,00 | -0,88 % | KRW 128.500,00 | KRW 130.900,00 | KRW 122.700,00 | 351,27K |
| 2026-09-07 | KRW 125.600,00 | +1,37 % | KRW 125.000,00 | KRW 126.300,00 | KRW 121.300,00 | 296,08K |
| 2026-09-04 | KRW 123.900,00 | +4,21 % | KRW 121.600,00 | KRW 128.700,00 | KRW 121.600,00 | 506,92K |
| 2026-09-03 | KRW 118.900,00 | -0,92 % | KRW 120.000,00 | KRW 122.800,00 | KRW 115.300,00 | 562,74K |
| 2026-09-02 | KRW 120.000,00 | -3,77 % | KRW 124.600,00 | KRW 124.600,00 | KRW 119.600,00 | 369,55K |
| 2026-09-01 | KRW 124.700,00 | -1,89 % | KRW 128.700,00 | KRW 131.700,00 | KRW 122.600,00 | 364,34K |
| 2026-08-31 | KRW 127.100,00 | -1,63 % | KRW 128.600,00 | KRW 130.900,00 | KRW 122.400,00 | 494,59K |
| 2026-08-28 | KRW 129.200,00 | +4,87 % | KRW 124.800,00 | KRW 131.500,00 | KRW 123.350,00 | 530,90K |
| 2026-08-27 | KRW 123.200,00 | -3,52 % | KRW 130.200,00 | KRW 133.200,00 | KRW 121.300,00 | 472,32K |
| 2026-08-26 | KRW 127.700,00 | +4,84 % | KRW 121.800,00 | KRW 129.700,00 | KRW 115.300,00 | 659,46K |
| 2026-08-25 | KRW 121.800,00 | +6,28 % | KRW 114.600,00 | KRW 123.700,00 | KRW 111.900,00 | 614,45K |
| 2026-08-24 | KRW 114.600,00 | -1,38 % | KRW 116.000,00 | KRW 121.400,00 | KRW 113.500,00 | 392,52K |
| 2026-08-21 | KRW 116.200,00 | +2,29 % | KRW 113.000,00 | KRW 117.400,00 | KRW 110.700,00 | 575,22K |
| 2026-08-20 | KRW 113.600,00 | -5,10 % | KRW 117.700,00 | KRW 121.200,00 | KRW 112.700,00 | 579,45K |
| 2026-08-19 | KRW 119.700,00 | +0,34 % | KRW 117.500,00 | KRW 120.800,00 | KRW 114.100,00 | 443,71K |
| 2026-08-18 | KRW 119.300,00 | +1,97 % | KRW 115.800,00 | KRW 120.100,00 | KRW 115.000,00 | 642,73K |
| 2026-08-14 | KRW 117.000,00 | +8,94 % | KRW 107.000,00 | KRW 118.700,00 | KRW 106.900,00 | 805,63K |
| 2026-08-13 | KRW 107.400,00 | +6,34 % | KRW 101.000,00 | KRW 113.000,00 | KRW 99.800,00 | 942,50K |
| 2026-08-12 | KRW 101.000,00 | +3,59 % | KRW 101.100,00 | KRW 106.400,00 | KRW 98.600,00 | 827,96K |
| 2026-08-11 | KRW 97.500,00 | +0,21 % | KRW 98.500,00 | KRW 101.700,00 | KRW 96.000,00 | 452,81K |
| 2026-08-10 | KRW 97.300,00 | -1,62 % | KRW 98.300,00 | KRW 98.300,00 | KRW 94.450,00 | 294,03K |
| 2026-08-07 | KRW 98.900,00 | +0,10 % | KRW 97.900,00 | KRW 101.700,00 | KRW 96.600,00 | 370,06K |
| 2026-08-06 | KRW 98.800,00 | +4,00 % | KRW 96.200,00 | KRW 100.000,00 | KRW 96.000,00 | 531,14K |
| 2026-08-05 | KRW 95.000,00 | -1,96 % | KRW 95.100,00 | KRW 101.900,00 | KRW 93.100,00 | 532,97K |
| 2026-08-04 | KRW 96.900,00 | +14,54 % | KRW 83.800,00 | KRW 98.400,00 | KRW 83.500,00 | 756,29K |
| 2026-08-03 | KRW 84.600,00 | -4,94 % | KRW 85.700,00 | KRW 88.600,00 | KRW 83.900,00 | 383,51K |
| 2026-07-31 | KRW 89.000,00 | +2,89 % | KRW 88.000,00 | KRW 89.900,00 | KRW 69.500,00 | 971,53K |
| 2026-07-30 | KRW 86.500,00 | +2,85 % | KRW 86.100,00 | KRW 92.500,00 | KRW 85.700,00 | 648,00K |
| 2026-07-29 | KRW 84.100,00 | -3,89 % | KRW 88.400,00 | KRW 89.700,00 | KRW 80.100,00 | 515,18K |
| 2026-07-28 | KRW 87.500,00 | -4,48 % | KRW 90.400,00 | KRW 92.100,00 | KRW 86.800,00 | 362,82K |
| 2026-07-27 | KRW 91.600,00 | -3,88 % | KRW 95.600,00 | KRW 96.400,00 | KRW 90.800,00 | 392,83K |
| 2026-07-24 | KRW 95.300,00 | +1,82 % | KRW 92.300,00 | KRW 99.800,00 | KRW 92.200,00 | 978,45K |
| 2026-07-23 | KRW 93.600,00 | +11,16 % | KRW 84.300,00 | KRW 94.900,00 | KRW 84.200,00 | 1,01M |
| 2026-07-22 | KRW 84.200,00 | +2,06 % | KRW 83.100,00 | KRW 86.800,00 | KRW 83.100,00 | 345,41K |
| 2026-07-21 | KRW 82.500,00 | -0,84 % | KRW 81.100,00 | KRW 84.000,00 | KRW 79.500,00 | 274,59K |
| 2026-07-20 | KRW 83.200,00 | +0,48 % | KRW 82.700,00 | KRW 87.600,00 | KRW 79.400,00 | 629,87K |
| 2026-07-16 | KRW 82.800,00 | +1,22 % | KRW 82.500,00 | KRW 85.300,00 | KRW 81.100,00 | 369,64K |
| 2026-07-15 | KRW 81.800,00 | +3,54 % | KRW 80.100,00 | KRW 83.300,00 | KRW 79.500,00 | 361,05K |
| 2026-07-14 | KRW 79.000,00 | -0,63 % | KRW 81.200,00 | KRW 81.400,00 | KRW 77.800,00 | 448,14K |
| 2026-07-13 | KRW 79.500,00 | -0,87 % | KRW 80.700,00 | KRW 86.300,00 | KRW 78.800,00 | 611,42K |
| 2026-07-10 | KRW 80.200,00 | +6,08 % | KRW 78.500,00 | KRW 82.200,00 | KRW 76.000,00 | 317,34K |
| 2026-07-09 | KRW 75.600,00 | -3,82 % | KRW 79.200,00 | KRW 80.800,00 | KRW 75.000,00 | 525,64K |
| 2026-07-08 | KRW 78.600,00 | -1,87 % | KRW 79.900,00 | KRW 81.900,00 | KRW 77.000,00 | 466,85K |
| 2026-07-07 | KRW 80.100,00 | +2,56 % | KRW 77.900,00 | KRW 82.300,00 | KRW 76.400,00 | 572,22K |
| 2026-07-06 | KRW 78.100,00 | +6,99 % | KRW 73.000,00 | KRW 81.100,00 | KRW 73.000,00 | 378,10K |
| 2026-07-03 | KRW 73.000,00 | -5,07 % | KRW 77.400,00 | KRW 78.000,00 | KRW 71.900,00 | 365,06K |
| 2026-07-02 | KRW 76.900,00 | +5,34 % | KRW 72.500,00 | KRW 78.500,00 | KRW 70.900,00 | 540,32K |
| 2026-07-01 | KRW 73.000,00 | +10,11 % | KRW 68.200,00 | KRW 73.100,00 | KRW 67.000,00 | 382,16K |
| 2026-06-30 | KRW 66.300,00 | -1,49 % | KRW 67.300,00 | KRW 68.000,00 | KRW 64.900,00 | 291,00K |
| 2026-06-29 | KRW 67.300,00 | +7,68 % | KRW 63.300,00 | KRW 67.900,00 | KRW 62.600,00 | 346,51K |
| 2026-06-26 | KRW 62.500,00 | -2,65 % | KRW 64.800,00 | KRW 64.900,00 | KRW 60.800,00 | 242,59K |
| 2026-06-25 | KRW 64.200,00 | -2,87 % | KRW 66.000,00 | KRW 67.700,00 | KRW 64.200,00 | 309,13K |
| 2026-06-24 | KRW 66.100,00 | +1,69 % | KRW 65.300,00 | KRW 66.800,00 | KRW 63.000,00 | 219,51K |
| 2026-06-23 | KRW 65.000,00 | -3,85 % | KRW 67.200,00 | KRW 68.000,00 | KRW 64.400,00 | 233,83K |
| 2026-06-22 | KRW 67.600,00 | -3,43 % | KRW 69.400,00 | KRW 69.700,00 | KRW 67.000,00 | 233,27K |
| 2026-06-19 | KRW 70.000,00 | -1,82 % | KRW 71.500,00 | KRW 71.800,00 | KRW 67.600,00 | 380,85K |
| 2026-06-18 | KRW 71.300,00 | -2,19 % | KRW 72.300,00 | KRW 73.200,00 | KRW 70.700,00 | 414,77K |
| 2026-06-17 | KRW 72.900,00 | -7,95 % | KRW 79.200,00 | KRW 79.200,00 | KRW 72.900,00 | 268,46K |
| 2026-06-16 | KRW 79.200,00 | +4,76 % | KRW 76.000,00 | KRW 79.400,00 | KRW 74.300,00 | 317,76K |
| 2026-06-15 | KRW 75.600,00 | +4,28 % | KRW 75.000,00 | KRW 78.300,00 | KRW 73.200,00 | 235,07K |
| 2026-06-12 | KRW 72.500,00 | +1,12 % | KRW 73.500,00 | KRW 74.700,00 | KRW 72.000,00 | 285,71K |
| 2026-06-11 | KRW 71.700,00 | -1,24 % | KRW 71.500,00 | KRW 73.700,00 | KRW 69.600,00 | 417,55K |
| 2026-06-10 | KRW 72.600,00 | -1,63 % | KRW 73.100,00 | KRW 74.500,00 | KRW 70.500,00 | 236,40K |
| 2026-06-09 | KRW 73.800,00 | +5,58 % | KRW 71.000,00 | KRW 74.400,00 | KRW 69.900,00 | 325,27K |
| 2026-06-08 | KRW 69.900,00 | -5,67 % | KRW 71.400,00 | KRW 73.000,00 | KRW 68.700,00 | 299,07K |
| 2026-06-05 | KRW 74.100,00 | -2,88 % | KRW 76.300,00 | KRW 76.300,00 | KRW 71.600,00 | 193,28K |
| 2026-06-04 | KRW 76.300,00 | +5,10 % | KRW 74.000,00 | KRW 77.400,00 | KRW 72.600,00 | 377,61K |
| 2026-06-02 | KRW 72.600,00 | -0,82 % | KRW 73.900,00 | KRW 73.900,00 | KRW 70.300,00 | 261,77K |
| 2026-06-01 | KRW 73.200,00 | +0,97 % | KRW 72.400,00 | KRW 73.900,00 | KRW 70.000,00 | 298,34K |
| 2026-05-29 | KRW 72.500,00 | -2,16 % | KRW 74.600,00 | KRW 74.800,00 | KRW 70.400,00 | 309,76K |
| 2026-05-28 | KRW 74.100,00 | -0,94 % | KRW 75.200,00 | KRW 75.400,00 | KRW 71.100,00 | 246,17K |
| 2026-05-27 | KRW 74.800,00 | -2,86 % | KRW 77.100,00 | KRW 77.400,00 | KRW 73.700,00 | 233,27K |
| 2026-05-26 | KRW 77.000,00 | +0,13 % | KRW 79.500,00 | KRW 79.900,00 | KRW 75.900,00 | 170,04K |
| 2026-05-22 | KRW 76.900,00 | +1,99 % | KRW 76.200,00 | KRW 77.000,00 | KRW 74.400,00 | 155,74K |
| 2026-05-21 | KRW 75.400,00 | +2,03 % | KRW 74.200,00 | KRW 76.000,00 | KRW 73.350,00 | 356,53K |