GS P&L Co.,Ltd. 499790
KRX · South Korea · Consumer Services
KRW 38,200.00-200.00 (-0.52%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 38,400.00 | -2.41% | KRW 39,350.00 | KRW 39,450.00 | KRW 38,250.00 | 31.08K |
| 2026-09-29 | KRW 39,350.00 | -0.13% | KRW 39,400.00 | KRW 39,850.00 | KRW 38,200.00 | 31.91K |
| 2026-09-28 | KRW 39,400.00 | +7.36% | KRW 37,050.00 | KRW 40,350.00 | KRW 37,050.00 | 81.42K |
| 2026-09-23 | KRW 36,700.00 | +0.96% | KRW 36,500.00 | KRW 37,200.00 | KRW 35,750.00 | 56.02K |
| 2026-09-22 | KRW 36,350.00 | -4.22% | KRW 38,000.00 | KRW 38,000.00 | KRW 35,800.00 | 147.41K |
| 2026-09-21 | KRW 37,950.00 | -1.43% | KRW 38,600.00 | KRW 38,950.00 | KRW 37,650.00 | 41.97K |
| 2026-09-18 | KRW 38,500.00 | -1.66% | KRW 39,300.00 | KRW 39,500.00 | KRW 38,500.00 | 25.19K |
| 2026-09-17 | KRW 39,150.00 | -1.51% | KRW 39,600.00 | KRW 40,250.00 | KRW 38,900.00 | 20.74K |
| 2026-09-16 | KRW 39,750.00 | -0.75% | KRW 39,950.00 | KRW 40,650.00 | KRW 39,500.00 | 11.19K |
| 2026-09-15 | KRW 40,050.00 | -1.11% | KRW 40,500.00 | KRW 40,900.00 | KRW 39,300.00 | 14.50K |
| 2026-09-14 | KRW 40,500.00 | +1.76% | KRW 39,500.00 | KRW 41,050.00 | KRW 39,150.00 | 30.53K |
| 2026-09-11 | KRW 39,800.00 | +0.38% | KRW 39,250.00 | KRW 40,450.00 | KRW 39,050.00 | 22.57K |
| 2026-09-10 | KRW 39,650.00 | +0.25% | KRW 39,700.00 | KRW 40,600.00 | KRW 38,950.00 | 36.15K |
| 2026-09-09 | KRW 39,550.00 | -1.86% | KRW 40,400.00 | KRW 40,400.00 | KRW 39,450.00 | 29.76K |
| 2026-09-08 | KRW 40,300.00 | -0.62% | KRW 40,600.00 | KRW 41,100.00 | KRW 39,800.00 | 41.95K |
| 2026-09-07 | KRW 40,550.00 | -5.26% | KRW 42,700.00 | KRW 42,850.00 | KRW 40,150.00 | 66.24K |
| 2026-09-04 | KRW 42,800.00 | +3.38% | KRW 41,600.00 | KRW 43,600.00 | KRW 41,100.00 | 46.33K |
| 2026-09-03 | KRW 41,400.00 | -4.94% | KRW 43,900.00 | KRW 43,900.00 | KRW 40,900.00 | 48.56K |
| 2026-09-02 | KRW 43,550.00 | -3.86% | KRW 45,300.00 | KRW 45,300.00 | KRW 43,500.00 | 26.68K |
| 2026-09-01 | KRW 45,300.00 | +3.31% | KRW 44,100.00 | KRW 45,700.00 | KRW 43,200.00 | 81.85K |
| 2026-08-31 | KRW 43,850.00 | +1.39% | KRW 42,700.00 | KRW 44,350.00 | KRW 42,350.00 | 69.01K |
| 2026-08-28 | KRW 43,250.00 | +2.00% | KRW 42,500.00 | KRW 43,950.00 | KRW 41,350.00 | 55.03K |
| 2026-08-27 | KRW 42,400.00 | +1.56% | KRW 42,200.00 | KRW 44,100.00 | KRW 41,850.00 | 75.23K |
| 2026-08-26 | KRW 41,750.00 | +5.43% | KRW 39,900.00 | KRW 42,300.00 | KRW 39,900.00 | 37.61K |
| 2026-08-25 | KRW 39,600.00 | +1.41% | KRW 39,100.00 | KRW 39,700.00 | KRW 38,300.00 | 33.59K |
| 2026-08-24 | KRW 39,050.00 | -1.88% | KRW 39,950.00 | KRW 40,200.00 | KRW 38,550.00 | 69.67K |
| 2026-08-21 | KRW 39,800.00 | -0.38% | KRW 39,950.00 | KRW 40,200.00 | KRW 38,850.00 | 48.65K |
| 2026-08-20 | KRW 39,950.00 | -1.72% | KRW 40,650.00 | KRW 41,150.00 | KRW 39,750.00 | 47.85K |
| 2026-08-19 | KRW 40,650.00 | -0.97% | KRW 40,400.00 | KRW 41,100.00 | KRW 39,500.00 | 35.10K |
| 2026-08-18 | KRW 41,050.00 | -2.96% | KRW 42,200.00 | KRW 42,300.00 | KRW 40,450.00 | 37.38K |
| 2026-08-14 | KRW 42,300.00 | -2.08% | KRW 43,300.00 | KRW 44,050.00 | KRW 42,150.00 | 46.35K |
| 2026-08-13 | KRW 43,200.00 | -2.37% | KRW 45,200.00 | KRW 45,200.00 | KRW 42,800.00 | 53.31K |
| 2026-08-12 | KRW 44,250.00 | +0.80% | KRW 43,550.00 | KRW 45,450.00 | KRW 43,300.00 | 67.77K |
| 2026-08-11 | KRW 43,900.00 | +2.81% | KRW 42,550.00 | KRW 44,500.00 | KRW 41,800.00 | 63.73K |
| 2026-08-10 | KRW 42,700.00 | -2.95% | KRW 44,200.00 | KRW 44,200.00 | KRW 42,150.00 | 60.93K |
| 2026-08-07 | KRW 44,000.00 | -0.23% | KRW 44,350.00 | KRW 44,500.00 | KRW 42,050.00 | 94.40K |
| 2026-08-06 | KRW 44,100.00 | -0.90% | KRW 44,000.00 | KRW 46,450.00 | KRW 43,400.00 | 45.07K |
| 2026-08-05 | KRW 44,500.00 | +10.56% | KRW 43,000.00 | KRW 46,450.00 | KRW 42,150.00 | 274.47K |
| 2026-08-04 | KRW 40,250.00 | +6.34% | KRW 38,250.00 | KRW 41,150.00 | KRW 37,400.00 | 180.31K |
| 2026-08-03 | KRW 37,850.00 | +7.38% | KRW 35,200.00 | KRW 38,450.00 | KRW 34,450.00 | 151.16K |
| 2026-07-31 | KRW 35,250.00 | +2.32% | KRW 34,750.00 | KRW 35,400.00 | KRW 32,250.00 | 168.99K |
| 2026-07-30 | KRW 34,450.00 | -1.01% | KRW 33,900.00 | KRW 35,700.00 | KRW 33,350.00 | 126.21K |
| 2026-07-29 | KRW 34,800.00 | -1.69% | KRW 35,150.00 | KRW 36,900.00 | KRW 33,500.00 | 63.82K |
| 2026-07-28 | KRW 35,400.00 | -6.72% | KRW 37,700.00 | KRW 38,350.00 | KRW 35,250.00 | 50.09K |
| 2026-07-27 | KRW 37,950.00 | +0.40% | KRW 38,050.00 | KRW 39,500.00 | KRW 37,750.00 | 37.77K |
| 2026-07-24 | KRW 37,800.00 | -4.79% | KRW 39,450.00 | KRW 39,700.00 | KRW 37,475.00 | 100.01K |
| 2026-07-23 | KRW 39,700.00 | +4.47% | KRW 38,000.00 | KRW 39,950.00 | KRW 37,000.00 | 79.29K |
| 2026-07-22 | KRW 38,000.00 | -1.81% | KRW 39,000.00 | KRW 40,300.00 | KRW 37,350.00 | 208.02K |
| 2026-07-21 | KRW 38,700.00 | +0.52% | KRW 38,450.00 | KRW 39,450.00 | KRW 37,850.00 | 41.09K |
| 2026-07-20 | KRW 38,500.00 | -5.98% | KRW 40,450.00 | KRW 40,450.00 | KRW 38,300.00 | 69.88K |
| 2026-07-16 | KRW 40,950.00 | +0.49% | KRW 40,950.00 | KRW 43,250.00 | KRW 40,400.00 | 140.99K |
| 2026-07-15 | KRW 40,750.00 | -2.98% | KRW 43,100.00 | KRW 43,200.00 | KRW 39,400.00 | 221.16K |
| 2026-07-14 | KRW 42,000.00 | -3.23% | KRW 43,800.00 | KRW 44,300.00 | KRW 41,500.00 | 94.36K |
| 2026-07-13 | KRW 43,400.00 | +4.96% | KRW 42,150.00 | KRW 45,400.00 | KRW 41,450.00 | 183.06K |
| 2026-07-10 | KRW 41,350.00 | +1.60% | KRW 40,750.00 | KRW 42,900.00 | KRW 39,500.00 | 130.64K |
| 2026-07-09 | KRW 40,700.00 | -3.21% | KRW 41,750.00 | KRW 41,850.00 | KRW 39,400.00 | 136.74K |
| 2026-07-08 | KRW 42,050.00 | +0.48% | KRW 43,200.00 | KRW 43,900.00 | KRW 41,950.00 | 221.08K |
| 2026-07-07 | KRW 41,850.00 | +6.35% | KRW 39,450.00 | KRW 42,700.00 | KRW 38,600.00 | 241.62K |
| 2026-07-06 | KRW 39,350.00 | +4.93% | KRW 38,150.00 | KRW 40,000.00 | KRW 37,400.00 | 117.93K |
| 2026-07-03 | KRW 37,500.00 | -2.09% | KRW 38,200.00 | KRW 38,400.00 | KRW 35,250.00 | 141.53K |
| 2026-07-02 | KRW 38,300.00 | +2.54% | KRW 39,300.00 | KRW 41,550.00 | KRW 38,200.00 | 273.32K |
| 2026-07-01 | KRW 37,350.00 | +2.05% | KRW 37,200.00 | KRW 37,750.00 | KRW 35,800.00 | 92.12K |
| 2026-06-30 | KRW 36,600.00 | -3.68% | KRW 38,000.00 | KRW 38,800.00 | KRW 35,450.00 | 71.28K |
| 2026-06-29 | KRW 38,000.00 | +12.76% | KRW 33,850.00 | KRW 38,900.00 | KRW 33,850.00 | 164.47K |
| 2026-06-26 | KRW 33,700.00 | -4.40% | KRW 34,700.00 | KRW 35,350.00 | KRW 33,300.00 | 143.59K |
| 2026-06-25 | KRW 35,250.00 | -1.95% | KRW 35,950.00 | KRW 36,550.00 | KRW 35,000.00 | 144.35K |
| 2026-06-24 | KRW 35,950.00 | +0.70% | KRW 34,800.00 | KRW 36,150.00 | KRW 34,650.00 | 116.69K |
| 2026-06-23 | KRW 35,700.00 | -9.39% | KRW 39,350.00 | KRW 39,350.00 | KRW 35,350.00 | 274.90K |
| 2026-06-22 | KRW 39,400.00 | -4.83% | KRW 40,600.00 | KRW 41,500.00 | KRW 38,950.00 | 173.31K |
| 2026-06-19 | KRW 41,400.00 | -5.59% | KRW 43,350.00 | KRW 43,800.00 | KRW 40,350.00 | 185.25K |
| 2026-06-18 | KRW 43,850.00 | -4.88% | KRW 46,150.00 | KRW 47,500.00 | KRW 43,300.00 | 132.49K |
| 2026-06-17 | KRW 46,100.00 | -5.44% | KRW 48,750.00 | KRW 49,800.00 | KRW 45,750.00 | 135.42K |
| 2026-06-16 | KRW 48,750.00 | +1.35% | KRW 47,900.00 | KRW 49,850.00 | KRW 47,250.00 | 99.62K |
| 2026-06-15 | KRW 48,100.00 | -0.21% | KRW 48,750.00 | KRW 49,650.00 | KRW 47,200.00 | 86.96K |
| 2026-06-12 | KRW 48,200.00 | -5.12% | KRW 50,800.00 | KRW 51,900.00 | KRW 48,050.00 | 134.71K |
| 2026-06-11 | KRW 50,800.00 | +1.80% | KRW 49,650.00 | KRW 53,200.00 | KRW 49,250.00 | 179.20K |
| 2026-06-10 | KRW 49,900.00 | +6.17% | KRW 46,800.00 | KRW 51,600.00 | KRW 46,550.00 | 197.10K |
| 2026-06-09 | KRW 47,000.00 | +6.33% | KRW 44,300.00 | KRW 49,650.00 | KRW 44,300.00 | 127.61K |
| 2026-06-08 | KRW 44,200.00 | -9.70% | KRW 44,900.00 | KRW 45,750.00 | KRW 43,650.00 | 125.22K |
| 2026-06-05 | KRW 48,950.00 | +9.14% | KRW 46,000.00 | KRW 50,300.00 | KRW 45,400.00 | 346.03K |
| 2026-06-04 | KRW 44,850.00 | +3.58% | KRW 43,650.00 | KRW 45,700.00 | KRW 42,550.00 | 103.89K |
| 2026-06-02 | KRW 43,300.00 | -0.35% | KRW 43,350.00 | KRW 43,750.00 | KRW 41,500.00 | 69.76K |
| 2026-06-01 | KRW 43,450.00 | -0.11% | KRW 42,700.00 | KRW 43,700.00 | KRW 42,250.00 | 70.25K |
| 2026-05-29 | KRW 43,500.00 | -3.12% | KRW 45,750.00 | KRW 45,750.00 | KRW 41,600.00 | 154.86K |
| 2026-05-28 | KRW 44,900.00 | +3.34% | KRW 44,000.00 | KRW 45,850.00 | KRW 43,100.00 | 115.70K |
| 2026-05-27 | KRW 43,450.00 | -1.25% | KRW 43,500.00 | KRW 44,700.00 | KRW 42,300.00 | 88.59K |
| 2026-05-26 | KRW 44,000.00 | -3.93% | KRW 46,250.00 | KRW 47,700.00 | KRW 43,600.00 | 163.23K |
| 2026-05-22 | KRW 45,800.00 | -0.97% | KRW 47,500.00 | KRW 48,100.00 | KRW 44,200.00 | 109.87K |
| 2026-05-21 | KRW 46,250.00 | -0.64% | KRW 48,000.00 | KRW 50,000.00 | KRW 45,450.00 | 134.94K |
| 2026-05-20 | KRW 46,550.00 | -3.22% | KRW 48,000.00 | KRW 48,150.00 | KRW 46,000.00 | 67.63K |