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 Nov 13, 2026: 454 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, ₩23,650 low
- 454
- Daily sessions since 2024
Last updated Nov 13, 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 ₩23,850 on Nov 13, 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 ₩23,650 to ₩67,000.
- 499790 returned -40.0% over the year to Nov 13, 2026.
- Since Dec 24, 2024 499790 returned -3%, -1.8% a year compounded.
- 499790's deepest drawdown was -63.1% from Feb 13, 2026 to Nov 13, 2026.
- DataCedar holds 454 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.5% |
| 3 months | -44.8% |
| 6 months | -50.6% |
| Year to date | -43.2% |
| 1 year | -40.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 24, 2024 | -3.4% |
| Compound annual growth, 1.9 years | -1.8% |
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
- ₩23,650 on Nov 12, 2026
- Deepest drawdown
- -63.1% from Feb 13, 2026 to Nov 13, 2026, not yet recovered
- Best single session
- +16.1% on May 20, 2025
- Worst single session
- -16.1% on Nov 5, 2026
- Volatility, 1 year annualised
- 69.0%
- Sessions closing higher, 1 year
- 41%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩42,150 | ₩67,000 | ₩23,650 | ₩23,850 | -43.2% | 28.1M | 209 |
| 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 |
|---|---|---|
| November 2026 | ₩23,850 | -28.4% |
| October 2026 | ₩33,300 | -13.3% |
| September 2026 | ₩38,400 | -12.4% |
| 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% |
About the 499790 data
Daily bars. 454 sessions from Dec 24, 2024 to Nov 13, 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 Nov 10, 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/krx%3A499790/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
499790 share price history
