GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 19,860
-290 (-1.44%)
At close: Jan 9, 2026
GS Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20,150.00 | 20,150.00 | 19,740.00 | 19,860.00 | 19,860.00 | -1.44% | 106,795 |
| Jan 8, 2026 | 20,000.00 | 20,750.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.49% | 151,638 |
| Jan 7, 2026 | 19,730.00 | 20,300.00 | 19,730.00 | 20,250.00 | 20,250.00 | 1.45% | 165,261 |
| Jan 6, 2026 | 19,960.00 | 20,100.00 | 19,700.00 | 19,960.00 | 19,960.00 | 0.15% | 146,888 |
| Jan 5, 2026 | 19,790.00 | 20,050.00 | 19,530.00 | 19,930.00 | 19,930.00 | 0.86% | 136,271 |
| Jan 2, 2026 | 20,100.00 | 20,100.00 | 19,730.00 | 19,760.00 | 19,760.00 | -1.69% | 101,040 |
| Dec 30, 2025 | 20,000.00 | 20,200.00 | 19,840.00 | 20,100.00 | 20,100.00 | -0.25% | 94,544 |
| Dec 29, 2025 | 20,300.00 | 20,700.00 | 19,970.00 | 20,150.00 | 20,150.00 | -2.89% | 138,368 |
| Dec 26, 2025 | 21,500.00 | 21,500.00 | 20,700.00 | 20,750.00 | 20,750.00 | -3.26% | 120,948 |
| Dec 24, 2025 | 21,550.00 | 21,750.00 | 21,300.00 | 21,450.00 | 21,450.00 | -0.23% | 49,179 |
| Dec 23, 2025 | 21,900.00 | 21,950.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.92% | 107,981 |
| Dec 22, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.23% | 86,356 |
| Dec 19, 2025 | 22,300.00 | 22,300.00 | 21,450.00 | 21,750.00 | 21,750.00 | -0.46% | 144,337 |
| Dec 18, 2025 | 22,350.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,850.00 | -1.80% | 63,245 |
| Dec 17, 2025 | 22,450.00 | 22,550.00 | 22,150.00 | 22,250.00 | 22,250.00 | -0.22% | 78,886 |
| Dec 16, 2025 | 22,400.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,300.00 | - | 126,234 |
| Dec 15, 2025 | 22,000.00 | 22,750.00 | 21,550.00 | 22,300.00 | 22,300.00 | 1.59% | 143,733 |
| Dec 12, 2025 | 22,100.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.23% | 98,724 |
| Dec 11, 2025 | 22,450.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,900.00 | -1.57% | 206,513 |
| Dec 10, 2025 | 22,650.00 | 22,650.00 | 22,050.00 | 22,250.00 | 22,250.00 | -2.20% | 169,043 |
| Dec 9, 2025 | 22,400.00 | 22,850.00 | 22,100.00 | 22,750.00 | 22,750.00 | 1.79% | 222,827 |
| Dec 8, 2025 | 22,450.00 | 22,500.00 | 22,000.00 | 22,350.00 | 22,350.00 | -0.22% | 164,940 |
| Dec 5, 2025 | 22,200.00 | 22,600.00 | 22,100.00 | 22,400.00 | 22,400.00 | - | 153,863 |
| Dec 4, 2025 | 22,700.00 | 22,850.00 | 22,150.00 | 22,400.00 | 22,400.00 | -1.97% | 202,298 |
| Dec 3, 2025 | 22,900.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,850.00 | 1.11% | 260,528 |
| Dec 2, 2025 | 21,950.00 | 22,650.00 | 21,750.00 | 22,600.00 | 22,600.00 | 3.43% | 286,477 |
| Dec 1, 2025 | 21,550.00 | 22,100.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1.39% | 155,845 |
| Nov 28, 2025 | 21,500.00 | 21,700.00 | 21,200.00 | 21,550.00 | 21,550.00 | 0.94% | 112,405 |
| Nov 27, 2025 | 21,600.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | -1.84% | 125,164 |
| Nov 26, 2025 | 22,000.00 | 22,000.00 | 20,850.00 | 21,750.00 | 21,750.00 | -0.68% | 212,766 |
| Nov 25, 2025 | 21,950.00 | 22,150.00 | 21,700.00 | 21,900.00 | 21,900.00 | - | 133,475 |
| Nov 24, 2025 | 22,700.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.67% | 210,104 |
| Nov 21, 2025 | 22,400.00 | 22,750.00 | 21,800.00 | 22,500.00 | 22,500.00 | 0.90% | 239,621 |
| Nov 20, 2025 | 22,350.00 | 22,550.00 | 21,700.00 | 22,300.00 | 22,300.00 | 1.13% | 190,521 |
| Nov 19, 2025 | 21,800.00 | 22,100.00 | 21,200.00 | 22,050.00 | 22,050.00 | 2.08% | 248,259 |
| Nov 18, 2025 | 21,900.00 | 22,450.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.04% | 223,958 |
| Nov 17, 2025 | 21,800.00 | 22,200.00 | 21,550.00 | 22,050.00 | 22,050.00 | 0.46% | 196,687 |
| Nov 14, 2025 | 21,550.00 | 22,200.00 | 21,250.00 | 21,950.00 | 21,950.00 | 1.15% | 349,841 |
| Nov 13, 2025 | 21,350.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 0.70% | 217,189 |
| Nov 12, 2025 | 20,850.00 | 21,600.00 | 20,600.00 | 21,550.00 | 21,550.00 | 2.86% | 288,000 |
| Nov 11, 2025 | 20,400.00 | 21,200.00 | 20,400.00 | 20,950.00 | 20,950.00 | 0.96% | 318,313 |
| Nov 10, 2025 | 19,870.00 | 20,950.00 | 19,770.00 | 20,750.00 | 20,750.00 | 2.98% | 471,971 |
| Nov 7, 2025 | 18,980.00 | 20,300.00 | 18,860.00 | 20,150.00 | 20,150.00 | 8.98% | 1,095,640 |
| Nov 6, 2025 | 18,310.00 | 18,790.00 | 17,680.00 | 18,490.00 | 18,490.00 | 3.12% | 461,302 |
| Nov 5, 2025 | 18,100.00 | 18,150.00 | 17,540.00 | 17,930.00 | 17,930.00 | 0.17% | 171,888 |
| Nov 4, 2025 | 17,520.00 | 18,250.00 | 17,510.00 | 17,900.00 | 17,900.00 | 1.19% | 153,866 |
| Nov 3, 2025 | 17,730.00 | 17,840.00 | 17,540.00 | 17,690.00 | 17,690.00 | -0.23% | 112,000 |
| Oct 31, 2025 | 17,880.00 | 18,140.00 | 17,690.00 | 17,730.00 | 17,730.00 | -0.84% | 109,362 |
| Oct 30, 2025 | 17,980.00 | 18,100.00 | 17,800.00 | 17,880.00 | 17,880.00 | -0.39% | 132,434 |
| Oct 29, 2025 | 18,500.00 | 18,520.00 | 17,850.00 | 17,950.00 | 17,950.00 | -2.60% | 175,149 |