GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 17,900
+210 (1.19%)
At close: Nov 4, 2025
GS Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,100.00 | 18,150.00 | 17,540.00 | 17,820.00 | 17,820.00 | -0.45% | 161,155 |
| Nov 4, 2025 | 17,520.00 | 18,250.00 | 17,510.00 | 17,900.00 | 17,900.00 | 1.19% | 156,805 |
| 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% | 125,045 |
| 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% | 181,074 |
| Oct 28, 2025 | 17,400.00 | 18,660.00 | 17,400.00 | 18,430.00 | 18,430.00 | 5.50% | 640,206 |
| Oct 27, 2025 | 17,250.00 | 17,560.00 | 17,160.00 | 17,470.00 | 17,470.00 | 0.40% | 147,472 |
| Oct 24, 2025 | 17,460.00 | 17,630.00 | 17,280.00 | 17,400.00 | 17,400.00 | 0.87% | 153,475 |
| Oct 23, 2025 | 17,440.00 | 17,660.00 | 17,250.00 | 17,250.00 | 17,250.00 | -1.88% | 111,175 |
| Oct 22, 2025 | 16,820.00 | 17,650.00 | 16,700.00 | 17,580.00 | 17,580.00 | 4.52% | 326,997 |
| Oct 21, 2025 | 16,740.00 | 16,920.00 | 16,640.00 | 16,820.00 | 16,820.00 | -0.18% | 131,567 |
| Oct 20, 2025 | 16,550.00 | 16,920.00 | 16,360.00 | 16,850.00 | 16,850.00 | 1.81% | 173,735 |
| Oct 17, 2025 | 16,480.00 | 16,740.00 | 16,410.00 | 16,550.00 | 16,550.00 | -0.30% | 136,001 |
| Oct 16, 2025 | 16,340.00 | 16,850.00 | 16,340.00 | 16,600.00 | 16,600.00 | 1.28% | 164,229 |
| Oct 15, 2025 | 16,220.00 | 16,730.00 | 16,220.00 | 16,390.00 | 16,390.00 | 1.05% | 176,301 |
| Oct 14, 2025 | 16,040.00 | 16,380.00 | 15,950.00 | 16,220.00 | 16,220.00 | 0.43% | 216,768 |
| Oct 13, 2025 | 16,210.00 | 16,410.00 | 16,080.00 | 16,150.00 | 16,150.00 | -2.24% | 166,261 |
| Oct 10, 2025 | 16,960.00 | 17,140.00 | 16,350.00 | 16,520.00 | 16,520.00 | -4.73% | 226,824 |
| Oct 2, 2025 | 17,680.00 | 17,870.00 | 17,310.00 | 17,340.00 | 17,340.00 | -1.92% | 197,466 |
| Oct 1, 2025 | 16,700.00 | 17,790.00 | 16,680.00 | 17,680.00 | 17,680.00 | 6.19% | 461,859 |
| Sep 30, 2025 | 16,460.00 | 16,750.00 | 16,390.00 | 16,650.00 | 16,650.00 | 0.60% | 115,329 |
| Sep 29, 2025 | 16,460.00 | 16,640.00 | 16,400.00 | 16,550.00 | 16,550.00 | 1.10% | 93,068 |
| Sep 26, 2025 | 16,480.00 | 16,590.00 | 16,340.00 | 16,370.00 | 16,370.00 | -1.62% | 117,840 |
| Sep 25, 2025 | 16,730.00 | 16,730.00 | 16,400.00 | 16,640.00 | 16,640.00 | -0.78% | 121,675 |
| Sep 24, 2025 | 17,030.00 | 17,070.00 | 16,710.00 | 16,770.00 | 16,770.00 | -0.53% | 75,904 |
| Sep 23, 2025 | 17,000.00 | 17,050.00 | 16,790.00 | 16,860.00 | 16,860.00 | -1.40% | 110,571 |
| Sep 22, 2025 | 16,800.00 | 17,300.00 | 16,750.00 | 17,100.00 | 17,100.00 | 2.95% | 330,663 |
| Sep 19, 2025 | 16,710.00 | 16,990.00 | 16,470.00 | 16,610.00 | 16,610.00 | -0.78% | 156,980 |
| Sep 18, 2025 | 16,450.00 | 16,830.00 | 16,450.00 | 16,740.00 | 16,740.00 | 1.58% | 111,402 |
| Sep 17, 2025 | 16,550.00 | 16,580.00 | 16,350.00 | 16,480.00 | 16,480.00 | -0.54% | 71,309 |
| Sep 16, 2025 | 16,740.00 | 16,930.00 | 16,570.00 | 16,570.00 | 16,570.00 | -0.84% | 64,456 |
| Sep 15, 2025 | 16,520.00 | 16,880.00 | 16,520.00 | 16,710.00 | 16,710.00 | 0.30% | 105,174 |
| Sep 12, 2025 | 16,500.00 | 16,680.00 | 16,410.00 | 16,660.00 | 16,660.00 | 1.71% | 102,778 |
| Sep 11, 2025 | 16,510.00 | 16,640.00 | 16,300.00 | 16,380.00 | 16,380.00 | -1.09% | 121,639 |
| Sep 10, 2025 | 16,320.00 | 16,710.00 | 16,320.00 | 16,560.00 | 16,560.00 | 0.98% | 135,501 |
| Sep 9, 2025 | 16,640.00 | 16,700.00 | 16,290.00 | 16,400.00 | 16,400.00 | -0.91% | 86,591 |
| Sep 8, 2025 | 16,500.00 | 16,620.00 | 16,490.00 | 16,550.00 | 16,550.00 | 0.18% | 47,991 |
| Sep 5, 2025 | 16,450.00 | 16,620.00 | 16,420.00 | 16,520.00 | 16,520.00 | 0.12% | 112,616 |
| Sep 4, 2025 | 16,150.00 | 16,610.00 | 16,150.00 | 16,500.00 | 16,500.00 | 1.29% | 90,835 |
| Sep 3, 2025 | 16,110.00 | 16,420.00 | 16,110.00 | 16,290.00 | 16,290.00 | 0.37% | 66,349 |
| Sep 2, 2025 | 16,280.00 | 16,490.00 | 16,220.00 | 16,230.00 | 16,230.00 | -1.22% | 78,576 |
| Sep 1, 2025 | 16,200.00 | 16,470.00 | 15,980.00 | 16,430.00 | 16,430.00 | 1.36% | 195,476 |
| Aug 29, 2025 | 16,490.00 | 16,490.00 | 16,110.00 | 16,210.00 | 16,210.00 | -1.16% | 110,959 |
| Aug 28, 2025 | 16,360.00 | 16,550.00 | 16,140.00 | 16,400.00 | 16,400.00 | -0.30% | 144,749 |
| Aug 27, 2025 | 16,390.00 | 16,470.00 | 16,220.00 | 16,450.00 | 16,450.00 | 1.17% | 86,991 |
| Aug 26, 2025 | 16,370.00 | 16,510.00 | 16,260.00 | 16,260.00 | 16,260.00 | -1.45% | 219,148 |
| Aug 25, 2025 | 16,350.00 | 16,520.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.43% | 61,753 |
| Aug 22, 2025 | 16,600.00 | 16,770.00 | 16,350.00 | 16,430.00 | 16,430.00 | -1.38% | 102,710 |
| Aug 21, 2025 | 16,630.00 | 16,780.00 | 16,540.00 | 16,660.00 | 16,660.00 | 0.36% | 76,406 |