GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 24,100
-1,150 (-4.55%)
Jun 4, 2026, 11:35 AM KST
GS Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24,850.00 | 25,250.00 | 24,000.00 | 25,250.00 | 25,250.00 | 2.02% | 149,558 |
| Jun 1, 2026 | 25,100.00 | 25,300.00 | 24,300.00 | 24,750.00 | 24,750.00 | -3.13% | 201,427 |
| May 29, 2026 | 25,650.00 | 25,850.00 | 24,350.00 | 25,550.00 | 25,550.00 | 0.79% | 187,862 |
| May 28, 2026 | 26,900.00 | 26,900.00 | 24,600.00 | 25,350.00 | 25,350.00 | -6.11% | 188,950 |
| May 27, 2026 | 27,250.00 | 27,550.00 | 26,200.00 | 27,000.00 | 27,000.00 | -0.55% | 194,727 |
| May 26, 2026 | 27,850.00 | 28,200.00 | 26,450.00 | 27,150.00 | 27,150.00 | -0.73% | 239,451 |
| May 22, 2026 | 27,650.00 | 27,700.00 | 26,800.00 | 27,350.00 | 27,350.00 | -0.18% | 135,434 |
| May 21, 2026 | 26,350.00 | 27,400.00 | 25,700.00 | 27,400.00 | 27,400.00 | 4.38% | 225,429 |
| May 20, 2026 | 27,450.00 | 27,650.00 | 25,750.00 | 26,250.00 | 26,250.00 | -4.02% | 331,729 |
| May 19, 2026 | 28,800.00 | 28,850.00 | 26,550.00 | 27,350.00 | 27,350.00 | -3.70% | 285,753 |
| May 18, 2026 | 29,150.00 | 29,250.00 | 27,100.00 | 28,400.00 | 28,400.00 | -3.57% | 409,647 |
| May 15, 2026 | 28,300.00 | 29,950.00 | 28,100.00 | 29,450.00 | 29,450.00 | 2.26% | 777,982 |
| May 14, 2026 | 27,050.00 | 28,800.00 | 27,000.00 | 28,800.00 | 28,800.00 | 9.09% | 548,746 |
| May 13, 2026 | 25,900.00 | 27,000.00 | 25,650.00 | 26,400.00 | 26,400.00 | 2.92% | 483,996 |
| May 12, 2026 | 25,900.00 | 26,050.00 | 24,700.00 | 25,650.00 | 25,650.00 | -0.97% | 256,798 |
| May 11, 2026 | 25,450.00 | 26,750.00 | 25,200.00 | 25,900.00 | 25,900.00 | 0.39% | 342,471 |
| May 8, 2026 | 24,100.00 | 26,500.00 | 23,750.00 | 25,800.00 | 25,800.00 | 9.55% | 912,617 |
| May 7, 2026 | 22,350.00 | 24,450.00 | 21,650.00 | 23,550.00 | 23,550.00 | 4.90% | 385,043 |
| May 6, 2026 | 22,600.00 | 23,000.00 | 22,250.00 | 22,450.00 | 22,450.00 | -2.60% | 178,956 |
| May 4, 2026 | 23,700.00 | 23,850.00 | 22,650.00 | 23,050.00 | 23,050.00 | -1.91% | 133,287 |
| Apr 30, 2026 | 23,300.00 | 23,600.00 | 23,050.00 | 23,500.00 | 23,500.00 | -0.21% | 116,427 |
| Apr 29, 2026 | 23,300.00 | 23,700.00 | 23,050.00 | 23,550.00 | 23,550.00 | 1.29% | 142,354 |
| Apr 28, 2026 | 23,650.00 | 23,650.00 | 22,900.00 | 23,250.00 | 23,250.00 | -3.13% | 138,056 |
| Apr 27, 2026 | 23,400.00 | 24,200.00 | 23,350.00 | 24,000.00 | 24,000.00 | 3.00% | 161,343 |
| Apr 24, 2026 | 23,450.00 | 23,600.00 | 22,850.00 | 23,300.00 | 23,300.00 | -1.27% | 74,250 |
| Apr 23, 2026 | 23,650.00 | 24,000.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1.94% | 113,385 |
| Apr 22, 2026 | 23,100.00 | 23,400.00 | 22,700.00 | 23,150.00 | 23,150.00 | -0.86% | 99,326 |
| Apr 21, 2026 | 23,350.00 | 23,500.00 | 22,800.00 | 23,350.00 | 23,350.00 | -1.06% | 103,172 |
| Apr 20, 2026 | 23,600.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.85% | 170,306 |
| Apr 17, 2026 | 23,650.00 | 23,700.00 | 23,050.00 | 23,400.00 | 23,400.00 | -1.27% | 110,051 |
| Apr 16, 2026 | 22,950.00 | 23,750.00 | 22,750.00 | 23,700.00 | 23,700.00 | 3.49% | 201,170 |
| Apr 15, 2026 | 22,750.00 | 22,900.00 | 22,550.00 | 22,900.00 | 22,900.00 | 0.66% | 122,951 |
| Apr 14, 2026 | 21,850.00 | 22,750.00 | 21,750.00 | 22,750.00 | 22,750.00 | 3.17% | 143,003 |
| Apr 13, 2026 | 22,150.00 | 22,250.00 | 21,750.00 | 22,050.00 | 22,050.00 | -0.45% | 56,140 |
| Apr 10, 2026 | 22,250.00 | 22,700.00 | 22,050.00 | 22,150.00 | 22,150.00 | -1.34% | 128,590 |
| Apr 9, 2026 | 21,450.00 | 22,500.00 | 21,450.00 | 22,450.00 | 22,450.00 | 4.18% | 172,134 |
| Apr 8, 2026 | 22,750.00 | 23,200.00 | 21,250.00 | 21,550.00 | 21,550.00 | -3.15% | 209,271 |
| Apr 7, 2026 | 21,700.00 | 22,500.00 | 21,650.00 | 22,250.00 | 22,250.00 | 1.37% | 113,402 |
| Apr 6, 2026 | 21,450.00 | 22,300.00 | 21,400.00 | 21,950.00 | 21,950.00 | 2.33% | 108,333 |
| Apr 3, 2026 | 21,550.00 | 21,900.00 | 21,300.00 | 21,450.00 | 21,450.00 | -0.69% | 84,450 |
| Apr 2, 2026 | 22,000.00 | 22,700.00 | 21,350.00 | 21,600.00 | 21,600.00 | -3.14% | 150,137 |
| Apr 1, 2026 | 21,950.00 | 22,350.00 | 21,450.00 | 22,300.00 | 22,300.00 | 1.83% | 141,594 |
| Mar 31, 2026 | 21,650.00 | 22,500.00 | 21,500.00 | 21,900.00 | 21,900.00 | -0.90% | 217,541 |
| Mar 30, 2026 | 21,000.00 | 22,400.00 | 20,850.00 | 22,100.00 | 22,100.00 | 4.00% | 284,158 |
| Mar 27, 2026 | 20,700.00 | 21,400.00 | 20,050.00 | 21,250.00 | 21,250.00 | 1.43% | 129,668 |
| Mar 26, 2026 | 20,900.00 | 21,500.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.70% | 160,061 |
| Mar 25, 2026 | 21,100.00 | 21,100.00 | 20,350.00 | 20,600.00 | 20,600.00 | 0.73% | 93,093 |
| Mar 24, 2026 | 20,800.00 | 20,800.00 | 19,990.00 | 20,450.00 | 20,450.00 | 1.49% | 86,084 |
| Mar 23, 2026 | 20,000.00 | 20,700.00 | 19,800.00 | 20,150.00 | 20,150.00 | -1.47% | 186,825 |
| Mar 20, 2026 | 20,050.00 | 20,600.00 | 20,000.00 | 20,450.00 | 20,450.00 | 2.51% | 153,995 |