KRX · 499790 · stock
GS P&L Co., Ltd. (499790) stock price history
Every KRX trading session of GS P&L Co., Ltd. from Dec 24, 2024 to Sep 28, 2026: 426 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
499790 adjusted close, 2024 to 2026
- ₩64,600
- All time high, 2026
- ₩67,000
- 52 week high, ₩32,250 low
- 426
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
499790 key facts
- GS P&L Co., Ltd. (499790) closed at ₩39,400 on Sep 28, 2026 on KRX.
- 499790's all time high close is ₩64,600, set on Feb 13, 2026; its all time low close is ₩16,452 on Apr 9, 2025.
- 499790's 52 week range is ₩32,250 to ₩67,000.
- 499790 returned -21.8% over the year to Sep 28, 2026.
- Since Dec 24, 2024 499790 returned +60%, +30.4% a year compounded.
- 499790's deepest drawdown was -47.8% from Feb 13, 2026 to Jun 26, 2026.
- DataCedar holds 426 daily sessions of 499790 history from Dec 24, 2024 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
499790 price chart, 2024 to 2026
499790 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | +16.9% |
| 6 months | -17.9% |
| Year to date | -6.2% |
| 1 year | -21.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 24, 2024 | +59.6% |
| Compound annual growth, 1.8 years | +30.4% |
499790 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩64,600 on Feb 13, 2026
- All time low close
- ₩16,452 on Apr 9, 2025
- 52 week high
- ₩67,000 on Feb 13, 2026
- 52 week low
- ₩32,250 on Jul 31, 2026
- Deepest drawdown
- -47.8% from Feb 13, 2026 to Jun 26, 2026, not yet recovered
- Best single session
- +16.1% on May 20, 2025
- Worst single session
- -9.8% on Aug 1, 2025
- Volatility, 1 year annualised
- 67.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +91%
- Worst calendar year
- 2025, +91%
499790 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 24, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩42,150 | ₩67,000 | ₩32,250 | ₩39,400 | -6.2% | 26.3M | 181 |
| 2025 | ₩21,718 | ₩58,808 | ₩16,373 | ₩42,000 | +90.8% | 42.2M | 241 |
| 2024 | ₩24,842 | ₩27,123 | ₩20,429 | ₩22,016 | n/a | 1.1M | 4 |
499790 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩39,400 | -10.1% |
| August 2026 | ₩43,850 | +24.4% |
| July 2026 | ₩35,250 | -3.7% |
| June 2026 | ₩36,600 | -15.9% |
| May 2026 | ₩43,500 | -21.3% |
| April 2026 | ₩55,300 | +31.0% |
| March 2026 | ₩42,200 | -17.7% |
| February 2026 | ₩51,300 | +0.2% |
| January 2026 | ₩51,200 | +21.9% |
| December 2025 | ₩42,000 | -7.6% |
| November 2025 | ₩45,470 | +19.6% |
| October 2025 | ₩38,032 | -22.3% |
About the 499790 data
Daily bars. 426 sessions from Dec 24, 2024 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/499790/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
499790 share price history
