GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 17,340
-340 (-1.92%)
Last updated: Oct 2, 2025, 9:00 AM KST
GS Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,680.00 | 17,870.00 | 17,310.00 | 17,340.00 | 17,340.00 | -1.92% | 197,353 |
| 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 |
| 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 |