GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 22,150
+50 (0.23%)
At close: Oct 2, 2026
GS Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22,200.00 | 22,300.00 | 21,750.00 | 22,150.00 | 22,150.00 | 0.23% | 67,982 |
| 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 |
| Aug 7, 2026 | 26,750.00 | 28,950.00 | 26,250.00 | 28,350.00 | 28,350.00 | 7.18% | 596,701 |
| Aug 6, 2026 | 24,900.00 | 26,750.00 | 24,850.00 | 26,450.00 | 26,450.00 | 6.65% | 314,521 |
| Aug 5, 2026 | 24,900.00 | 25,650.00 | 24,650.00 | 24,800.00 | 24,800.00 | -1.00% | 238,369 |
| Aug 4, 2026 | 24,050.00 | 25,200.00 | 23,950.00 | 25,050.00 | 25,050.00 | 2.66% | 126,637 |
| Aug 3, 2026 | 24,550.00 | 25,500.00 | 24,100.00 | 24,400.00 | 24,400.00 | -1.41% | 204,434 |
| Jul 31, 2026 | 24,800.00 | 25,600.00 | 24,150.00 | 24,750.00 | 24,750.00 | 0.61% | 294,766 |
| Jul 30, 2026 | 24,900.00 | 26,200.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.20% | 223,422 |
| Jul 29, 2026 | 24,800.00 | 25,800.00 | 23,750.00 | 24,550.00 | 24,550.00 | 0.20% | 275,831 |
| Jul 28, 2026 | 25,550.00 | 25,550.00 | 24,150.00 | 24,500.00 | 24,500.00 | -3.92% | 164,109 |
| Jul 27, 2026 | 25,750.00 | 26,600.00 | 25,000.00 | 25,500.00 | 25,500.00 | -0.97% | 109,175 |
| Jul 24, 2026 | 25,050.00 | 26,450.00 | 25,050.00 | 25,750.00 | 25,750.00 | 1.18% | 126,589 |
| Jul 23, 2026 | 24,450.00 | 25,950.00 | 23,800.00 | 25,450.00 | 25,450.00 | 4.09% | 115,121 |
| Jul 22, 2026 | 26,000.00 | 26,300.00 | 24,300.00 | 24,450.00 | 24,450.00 | -5.05% | 255,986 |