GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 16,550
+30 (0.18%)
At close: Sep 8, 2025
GS Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16,450.00 | 16,620.00 | 16,420.00 | 16,520.00 | 16,520.00 | 0.12% | 101,824 |
| 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 |
| Aug 20, 2025 | 16,740.00 | 16,740.00 | 16,110.00 | 16,600.00 | 16,600.00 | -0.78% | 185,659 |
| Aug 19, 2025 | 16,740.00 | 16,880.00 | 16,500.00 | 16,730.00 | 16,730.00 | 0.48% | 165,985 |
| Aug 18, 2025 | 16,640.00 | 17,000.00 | 16,500.00 | 16,650.00 | 16,650.00 | 0.06% | 162,644 |
| Aug 14, 2025 | 16,660.00 | 16,880.00 | 16,610.00 | 16,640.00 | 16,640.00 | -0.95% | 210,015 |
| Aug 13, 2025 | 16,820.00 | 17,070.00 | 16,660.00 | 16,800.00 | 16,800.00 | -0.36% | 174,000 |
| Aug 12, 2025 | 16,980.00 | 17,140.00 | 16,860.00 | 16,860.00 | 16,860.00 | -1.00% | 161,664 |
| Aug 11, 2025 | 17,140.00 | 17,320.00 | 17,000.00 | 17,030.00 | 17,030.00 | -0.99% | 108,841 |
| Aug 8, 2025 | 16,360.00 | 17,720.00 | 16,330.00 | 17,200.00 | 17,200.00 | 4.94% | 627,826 |
| Aug 7, 2025 | 16,180.00 | 16,390.00 | 16,130.00 | 16,390.00 | 16,390.00 | 0.99% | 103,114 |
| Aug 6, 2025 | 15,990.00 | 16,300.00 | 15,990.00 | 16,230.00 | 16,230.00 | 0.93% | 153,175 |
| Aug 5, 2025 | 16,120.00 | 16,230.00 | 15,900.00 | 16,080.00 | 16,080.00 | -0.19% | 120,998 |
| Aug 4, 2025 | 15,620.00 | 16,290.00 | 15,610.00 | 16,110.00 | 16,110.00 | 2.61% | 139,602 |
| Aug 1, 2025 | 16,200.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | -3.74% | 194,991 |
| Jul 31, 2025 | 16,310.00 | 16,500.00 | 16,300.00 | 16,310.00 | 16,310.00 | -0.37% | 102,298 |
| Jul 30, 2025 | 16,280.00 | 16,530.00 | 16,270.00 | 16,370.00 | 16,370.00 | 0.18% | 88,559 |
| Jul 29, 2025 | 16,350.00 | 16,470.00 | 16,210.00 | 16,340.00 | 16,340.00 | -0.73% | 101,167 |
| Jul 28, 2025 | 16,840.00 | 16,890.00 | 16,300.00 | 16,460.00 | 16,460.00 | -1.97% | 182,990 |
| Jul 25, 2025 | 16,700.00 | 16,860.00 | 16,690.00 | 16,790.00 | 16,790.00 | 0.12% | 58,989 |
| Jul 24, 2025 | 17,050.00 | 17,270.00 | 16,760.00 | 16,770.00 | 16,770.00 | -0.59% | 150,388 |
| Jul 23, 2025 | 17,510.00 | 17,510.00 | 16,690.00 | 16,870.00 | 16,870.00 | -2.88% | 251,680 |
| Jul 22, 2025 | 17,550.00 | 17,640.00 | 17,240.00 | 17,370.00 | 17,370.00 | -0.97% | 173,910 |
| Jul 21, 2025 | 17,670.00 | 17,800.00 | 17,270.00 | 17,540.00 | 17,540.00 | -0.06% | 203,326 |
| Jul 18, 2025 | 17,520.00 | 17,580.00 | 17,370.00 | 17,550.00 | 17,550.00 | 0.46% | 97,412 |
| Jul 17, 2025 | 17,560.00 | 17,560.00 | 17,250.00 | 17,470.00 | 17,470.00 | 0.46% | 116,168 |
| Jul 16, 2025 | 17,820.00 | 17,910.00 | 17,390.00 | 17,390.00 | 17,390.00 | -2.90% | 158,782 |
| Jul 15, 2025 | 18,400.00 | 18,400.00 | 17,820.00 | 17,910.00 | 17,910.00 | -1.92% | 214,761 |
| Jul 14, 2025 | 17,580.00 | 18,390.00 | 17,520.00 | 18,260.00 | 18,260.00 | 4.70% | 558,494 |
| Jul 11, 2025 | 17,350.00 | 17,580.00 | 17,150.00 | 17,440.00 | 17,440.00 | 0.06% | 276,179 |
| Jul 10, 2025 | 17,360.00 | 17,450.00 | 17,220.00 | 17,430.00 | 17,430.00 | 0.29% | 183,588 |
| Jul 9, 2025 | 17,110.00 | 17,600.00 | 17,060.00 | 17,380.00 | 17,380.00 | 1.28% | 199,610 |
| Jul 8, 2025 | 17,320.00 | 17,330.00 | 16,950.00 | 17,160.00 | 17,160.00 | -0.41% | 206,389 |
| Jul 7, 2025 | 17,470.00 | 17,530.00 | 17,100.00 | 17,230.00 | 17,230.00 | 1.41% | 215,068 |
| Jul 4, 2025 | 17,360.00 | 17,390.00 | 16,800.00 | 16,990.00 | 16,990.00 | -2.13% | 160,571 |
| Jul 3, 2025 | 17,350.00 | 17,500.00 | 17,070.00 | 17,360.00 | 17,360.00 | 0.23% | 270,596 |
| Jul 2, 2025 | 17,100.00 | 17,400.00 | 16,920.00 | 17,320.00 | 17,320.00 | 1.35% | 182,109 |
| Jul 1, 2025 | 16,650.00 | 17,220.00 | 16,520.00 | 17,090.00 | 17,090.00 | 2.64% | 277,083 |
| Jun 30, 2025 | 16,610.00 | 16,890.00 | 16,550.00 | 16,650.00 | 16,650.00 | 0.24% | 186,518 |
| Jun 27, 2025 | 16,680.00 | 16,710.00 | 16,440.00 | 16,610.00 | 16,610.00 | -0.36% | 144,163 |