GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 22,200
-150 (-0.67%)
Nov 13, 2026, 3:30 PM KST
GS Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22,100.00 | 22,250.00 | 21,850.00 | 22,200.00 | 22,200.00 | -0.67% | 74,508 |
| Nov 12, 2026 | 22,250.00 | 22,350.00 | 21,650.00 | 22,350.00 | 22,350.00 | 0.22% | 123,380 |
| Nov 11, 2026 | 22,650.00 | 22,850.00 | 22,150.00 | 22,300.00 | 22,300.00 | -2.19% | 75,581 |
| Nov 10, 2026 | 23,950.00 | 23,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | -2.77% | 110,410 |
| Nov 9, 2026 | 23,450.00 | 23,850.00 | 23,000.00 | 23,450.00 | 23,450.00 | 0.43% | 90,220 |
| Nov 6, 2026 | 23,050.00 | 23,950.00 | 22,350.00 | 23,350.00 | 23,350.00 | -0.21% | 245,943 |
| Nov 5, 2026 | 23,700.00 | 23,950.00 | 22,800.00 | 23,400.00 | 23,400.00 | -0.85% | 214,537 |
| Nov 4, 2026 | 22,500.00 | 24,050.00 | 22,450.00 | 23,600.00 | 23,600.00 | 3.96% | 342,815 |
| Nov 3, 2026 | 22,500.00 | 23,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.67% | 118,306 |
| Nov 2, 2026 | 22,500.00 | 22,950.00 | 22,350.00 | 22,550.00 | 22,550.00 | -0.22% | 185,654 |
| Oct 30, 2026 | 22,250.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,600.00 | 2.73% | 140,870 |
| Oct 29, 2026 | 21,600.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1.62% | 161,505 |
| Oct 28, 2026 | 21,150.00 | 22,100.00 | 21,000.00 | 21,650.00 | 21,650.00 | 2.85% | 147,534 |
| Oct 27, 2026 | 20,650.00 | 21,400.00 | 20,600.00 | 21,050.00 | 21,050.00 | 1.69% | 123,847 |
| Oct 26, 2026 | 21,050.00 | 21,300.00 | 20,350.00 | 20,700.00 | 20,700.00 | -1.66% | 104,165 |
| Oct 23, 2026 | 21,400.00 | 21,400.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.64% | 86,941 |
| Oct 22, 2026 | 21,400.00 | 21,900.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.93% | 59,377 |
| 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 |