GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 21,050
-350 (-1.64%)
Oct 23, 2026, 3:30 PM KST
GS Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21,350.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.64% | 88,510 |
| Oct 22, 2026 | 21,400.00 | 21,900.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.93% | 58,766 |
| Oct 21, 2026 | 21,600.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.69% | 107,151 |
| Oct 20, 2026 | 20,950.00 | 21,800.00 | 20,900.00 | 21,750.00 | 21,750.00 | 2.59% | 185,904 |
| Oct 19, 2026 | 20,800.00 | 21,450.00 | 20,500.00 | 21,200.00 | 21,200.00 | 2.66% | 175,676 |
| Oct 16, 2026 | 20,600.00 | 21,500.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.24% | 104,226 |
| Oct 15, 2026 | 20,700.00 | 20,900.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.48% | 94,707 |
| Oct 14, 2026 | 21,200.00 | 21,400.00 | 20,150.00 | 20,700.00 | 20,700.00 | -2.36% | 312,792 |
| Oct 13, 2026 | 21,250.00 | 21,500.00 | 20,800.00 | 21,200.00 | 21,200.00 | -1.17% | 152,211 |
| Oct 12, 2026 | 21,450.00 | 21,750.00 | 21,200.00 | 21,450.00 | 21,450.00 | -0.92% | 91,594 |
| Oct 8, 2026 | 22,250.00 | 22,250.00 | 21,600.00 | 21,650.00 | 21,650.00 | -3.56% | 94,447 |
| Oct 7, 2026 | 22,050.00 | 22,500.00 | 21,950.00 | 22,450.00 | 22,450.00 | 1.13% | 60,980 |
| Oct 6, 2026 | 22,200.00 | 22,300.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.23% | 79,836 |
| Oct 2, 2026 | 22,200.00 | 22,300.00 | 21,750.00 | 22,150.00 | 22,150.00 | 0.23% | 68,904 |
| Oct 1, 2026 | 22,400.00 | 22,550.00 | 21,950.00 | 22,100.00 | 22,100.00 | -1.56% | 119,412 |
| Sep 30, 2026 | 23,050.00 | 23,100.00 | 22,300.00 | 22,450.00 | 22,450.00 | -2.18% | 124,123 |
| Sep 29, 2026 | 23,050.00 | 23,050.00 | 22,350.00 | 22,950.00 | 22,950.00 | -0.22% | 129,697 |
| Sep 28, 2026 | 22,850.00 | 23,150.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.88% | 128,198 |
| Sep 23, 2026 | 23,250.00 | 23,250.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.94% | 132,360 |
| Sep 22, 2026 | 23,250.00 | 23,300.00 | 22,900.00 | 23,250.00 | 23,250.00 | -0.21% | 134,792 |
| Sep 21, 2026 | 23,400.00 | 23,650.00 | 23,050.00 | 23,300.00 | 23,300.00 | -0.21% | 136,853 |
| Sep 18, 2026 | 24,150.00 | 24,150.00 | 23,050.00 | 23,350.00 | 23,350.00 | -2.71% | 770,499 |
| Sep 17, 2026 | 24,050.00 | 24,250.00 | 23,650.00 | 24,000.00 | 24,000.00 | -0.21% | 171,899 |
| Sep 16, 2026 | 24,500.00 | 24,700.00 | 23,600.00 | 24,050.00 | 24,050.00 | -1.64% | 141,152 |
| Sep 15, 2026 | 25,450.00 | 25,500.00 | 23,900.00 | 24,450.00 | 24,450.00 | -5.60% | 335,426 |
| Sep 14, 2026 | 24,800.00 | 26,250.00 | 24,750.00 | 25,900.00 | 25,900.00 | 3.39% | 203,101 |
| Sep 11, 2026 | 24,650.00 | 25,200.00 | 24,450.00 | 25,050.00 | 25,050.00 | -0.20% | 131,605 |
| Sep 10, 2026 | 24,900.00 | 25,250.00 | 24,650.00 | 25,100.00 | 25,100.00 | 0.20% | 124,437 |
| Sep 9, 2026 | 24,950.00 | 25,400.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.40% | 159,984 |
| Sep 8, 2026 | 25,300.00 | 25,450.00 | 24,850.00 | 25,150.00 | 25,150.00 | 0.20% | 135,777 |
| Sep 7, 2026 | 25,550.00 | 25,600.00 | 24,550.00 | 25,100.00 | 25,100.00 | -1.18% | 219,995 |
| Sep 4, 2026 | 25,700.00 | 25,700.00 | 24,350.00 | 25,400.00 | 25,400.00 | -0.97% | 246,492 |
| Sep 3, 2026 | 25,900.00 | 26,250.00 | 25,000.00 | 25,650.00 | 25,650.00 | -1.16% | 160,869 |
| Sep 2, 2026 | 26,100.00 | 26,200.00 | 25,700.00 | 25,950.00 | 25,950.00 | -1.52% | 107,046 |
| Sep 1, 2026 | 26,150.00 | 26,400.00 | 25,750.00 | 26,350.00 | 26,350.00 | - | 95,899 |
| Aug 31, 2026 | 26,700.00 | 27,550.00 | 26,250.00 | 26,350.00 | 26,350.00 | -1.13% | 190,569 |
| Aug 28, 2026 | 25,550.00 | 26,700.00 | 25,250.00 | 26,650.00 | 26,650.00 | 3.50% | 176,212 |
| Aug 27, 2026 | 27,350.00 | 27,800.00 | 25,500.00 | 25,750.00 | 25,750.00 | -5.50% | 194,540 |
| Aug 26, 2026 | 26,550.00 | 27,600.00 | 26,250.00 | 27,250.00 | 27,250.00 | 2.44% | 94,618 |
| Aug 25, 2026 | 27,150.00 | 27,200.00 | 26,250.00 | 26,600.00 | 26,600.00 | -1.48% | 86,723 |
| Aug 24, 2026 | 26,000.00 | 27,100.00 | 25,550.00 | 27,000.00 | 27,000.00 | 4.65% | 101,406 |
| Aug 21, 2026 | 26,400.00 | 26,650.00 | 25,650.00 | 25,800.00 | 25,800.00 | -3.37% | 217,734 |
| Aug 20, 2026 | 26,650.00 | 27,150.00 | 26,300.00 | 26,700.00 | 26,700.00 | -0.74% | 110,315 |
| Aug 19, 2026 | 26,750.00 | 27,150.00 | 26,300.00 | 26,900.00 | 26,900.00 | -1.28% | 138,189 |
| Aug 18, 2026 | 27,550.00 | 28,150.00 | 26,650.00 | 27,250.00 | 27,250.00 | -1.62% | 122,014 |
| Aug 14, 2026 | 26,450.00 | 27,900.00 | 26,450.00 | 27,700.00 | 27,700.00 | 3.55% | 163,137 |
| Aug 13, 2026 | 26,800.00 | 27,300.00 | 26,300.00 | 26,750.00 | 26,750.00 | -0.93% | 226,950 |
| Aug 12, 2026 | 27,350.00 | 27,650.00 | 26,750.00 | 27,000.00 | 27,000.00 | -2.00% | 238,272 |
| Aug 11, 2026 | 28,400.00 | 28,500.00 | 27,200.00 | 27,550.00 | 27,550.00 | -2.99% | 170,291 |
| Aug 10, 2026 | 28,000.00 | 29,650.00 | 26,750.00 | 28,400.00 | 28,400.00 | 0.18% | 407,540 |