GOLD&S Co.,Ltd (KOSDAQ:035290)
South Korea
· Delayed Price · Currency is KRW 358.00
-12.00 (-3.24%)
At close: Dec 5, 2025
GOLD&S Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 373.00 | 385.00 | 355.00 | 358.00 | 358.00 | -3.24% | 488,704 |
| Dec 4, 2025 | 375.00 | 397.00 | 370.00 | 370.00 | 370.00 | -0.54% | 328,689 |
| Dec 3, 2025 | 377.00 | 384.00 | 369.00 | 372.00 | 372.00 | -0.53% | 155,574 |
| Dec 2, 2025 | 372.00 | 379.00 | 369.00 | 374.00 | 374.00 | 0.54% | 57,518 |
| Dec 1, 2025 | 372.00 | 385.00 | 370.00 | 372.00 | 372.00 | - | 116,806 |
| Nov 28, 2025 | 371.00 | 374.00 | 365.00 | 372.00 | 372.00 | 0.27% | 87,718 |
| Nov 27, 2025 | 375.00 | 383.00 | 363.00 | 371.00 | 371.00 | -1.07% | 137,162 |
| Nov 26, 2025 | 369.00 | 384.00 | 369.00 | 375.00 | 375.00 | 1.63% | 59,838 |
| Nov 25, 2025 | 360.00 | 395.00 | 356.00 | 369.00 | 369.00 | 2.50% | 1,103,269 |
| Nov 24, 2025 | 382.00 | 382.00 | 359.00 | 360.00 | 360.00 | -5.76% | 309,713 |
| Nov 21, 2025 | 386.00 | 400.00 | 381.00 | 382.00 | 382.00 | -1.04% | 354,280 |
| Nov 20, 2025 | 389.00 | 400.00 | 384.00 | 386.00 | 386.00 | -0.77% | 173,539 |
| Nov 19, 2025 | 390.00 | 405.00 | 378.00 | 389.00 | 389.00 | -0.26% | 311,745 |
| Nov 18, 2025 | 400.00 | 403.00 | 388.00 | 390.00 | 390.00 | -3.23% | 188,078 |
| Nov 17, 2025 | 378.00 | 414.00 | 378.00 | 403.00 | 403.00 | 6.05% | 1,002,324 |
| Nov 14, 2025 | 381.00 | 386.00 | 370.00 | 380.00 | 380.00 | -0.26% | 128,288 |
| Nov 13, 2025 | 373.00 | 386.00 | 370.00 | 381.00 | 381.00 | 2.14% | 281,586 |
| Nov 12, 2025 | 373.00 | 373.00 | 364.00 | 373.00 | 373.00 | 3.04% | 154,530 |
| Nov 11, 2025 | 365.00 | 372.00 | 361.00 | 362.00 | 362.00 | -0.82% | 224,706 |
| Nov 10, 2025 | 356.00 | 380.00 | 356.00 | 365.00 | 365.00 | 2.82% | 182,167 |
| Nov 7, 2025 | 356.00 | 365.00 | 351.00 | 355.00 | 355.00 | -0.28% | 170,214 |
| Nov 6, 2025 | 364.00 | 364.00 | 353.00 | 356.00 | 356.00 | -2.20% | 232,415 |
| Nov 5, 2025 | 378.00 | 379.00 | 359.00 | 364.00 | 364.00 | -1.62% | 234,932 |
| Nov 4, 2025 | 370.00 | 373.00 | 366.00 | 370.00 | 370.00 | - | 264,777 |
| Nov 3, 2025 | 373.00 | 379.00 | 370.00 | 370.00 | 370.00 | - | 213,301 |
| Oct 31, 2025 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | -1.07% | 201,310 |
| Oct 30, 2025 | 374.00 | 384.00 | 370.00 | 374.00 | 374.00 | - | 217,787 |
| Oct 29, 2025 | 387.00 | 389.00 | 370.00 | 374.00 | 374.00 | -2.09% | 253,835 |
| Oct 28, 2025 | 378.00 | 389.00 | 374.00 | 382.00 | 382.00 | 1.60% | 166,980 |
| Oct 27, 2025 | 383.00 | 391.00 | 371.00 | 376.00 | 376.00 | -1.83% | 375,627 |
| Oct 24, 2025 | 402.00 | 402.00 | 382.00 | 383.00 | 383.00 | -1.54% | 300,168 |
| Oct 23, 2025 | 399.00 | 401.00 | 389.00 | 389.00 | 389.00 | -2.51% | 289,185 |
| Oct 22, 2025 | 388.00 | 401.00 | 386.00 | 399.00 | 399.00 | 2.84% | 361,850 |
| Oct 21, 2025 | 393.00 | 399.00 | 381.00 | 388.00 | 388.00 | - | 620,384 |
| Oct 20, 2025 | 390.00 | 410.00 | 380.00 | 388.00 | 388.00 | 0.52% | 1,195,692 |
| Oct 17, 2025 | 418.00 | 444.00 | 384.00 | 386.00 | 386.00 | -4.69% | 4,913,919 |
| Oct 16, 2025 | 542.00 | 570.00 | 405.00 | 405.00 | 405.00 | -24.02% | 14,590,970 |
| Oct 15, 2025 | 410.00 | 533.00 | 410.00 | 533.00 | 533.00 | 30.00% | 10,852,760 |
| Oct 14, 2025 | 439.00 | 439.00 | 410.00 | 410.00 | 410.00 | -6.82% | 267,048 |
| Oct 13, 2025 | 438.00 | 467.00 | 424.00 | 440.00 | 440.00 | -1.57% | 575,755 |
| Oct 10, 2025 | 414.00 | 485.00 | 411.00 | 447.00 | 447.00 | 6.94% | 1,296,556 |
| Oct 2, 2025 | 392.00 | 474.00 | 386.00 | 418.00 | 418.00 | 6.63% | 3,495,461 |
| Oct 1, 2025 | 370.00 | 454.00 | 369.00 | 392.00 | 392.00 | 6.23% | 6,156,044 |
| Sep 30, 2025 | 378.00 | 382.00 | 365.00 | 369.00 | 369.00 | -3.40% | 88,911 |
| Sep 29, 2025 | 370.00 | 389.00 | 370.00 | 382.00 | 382.00 | 3.24% | 96,619 |
| Sep 26, 2025 | 384.00 | 398.00 | 370.00 | 370.00 | 370.00 | -4.39% | 133,581 |
| Sep 25, 2025 | 384.00 | 394.00 | 380.00 | 387.00 | 387.00 | - | 76,555 |
| Sep 24, 2025 | 389.00 | 398.00 | 385.00 | 387.00 | 387.00 | -0.51% | 42,975 |
| Sep 23, 2025 | 390.00 | 398.00 | 387.00 | 389.00 | 389.00 | - | 36,321 |
| Sep 22, 2025 | 392.00 | 402.00 | 389.00 | 389.00 | 389.00 | -1.27% | 54,388 |