GS Retail Co., Ltd. (KRX:007070)
South Korea · Delayed Price · Currency is KRW 25,500
-1,100 (-4.14%)
At close: Jul 14, 2026
GS Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 26,650.00 | 27,050.00 | 25,500.00 | 25,500.00 | 25,500.00 | -4.14% | 143,844 |
| Jul 13, 2026 | 26,000.00 | 27,500.00 | 26,000.00 | 26,600.00 | 26,600.00 | 2.50% | 234,154 |
| Jul 10, 2026 | 25,950.00 | 26,500.00 | 25,250.00 | 25,950.00 | 25,950.00 | 3.80% | 211,874 |
| Jul 9, 2026 | 25,750.00 | 25,900.00 | 24,400.00 | 25,000.00 | 25,000.00 | -0.20% | 183,856 |
| Jul 8, 2026 | 25,900.00 | 26,050.00 | 24,650.00 | 25,050.00 | 25,050.00 | -2.91% | 186,392 |
| Jul 7, 2026 | 25,150.00 | 26,250.00 | 24,950.00 | 25,800.00 | 25,800.00 | 3.41% | 225,255 |
| Jul 6, 2026 | 25,150.00 | 25,650.00 | 24,550.00 | 24,950.00 | 24,950.00 | -0.20% | 173,934 |
| Jul 3, 2026 | 25,200.00 | 25,450.00 | 23,850.00 | 25,000.00 | 25,000.00 | -0.20% | 112,897 |
| Jul 2, 2026 | 24,050.00 | 25,700.00 | 22,950.00 | 25,050.00 | 25,050.00 | 6.14% | 295,509 |
| Jul 1, 2026 | 24,050.00 | 24,100.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.43% | 98,188 |
| Jun 30, 2026 | 23,300.00 | 24,350.00 | 23,150.00 | 23,500.00 | 23,500.00 | 1.08% | 126,556 |
| Jun 29, 2026 | 21,900.00 | 23,300.00 | 21,650.00 | 23,250.00 | 23,250.00 | 8.39% | 237,107 |
| Jun 26, 2026 | 22,300.00 | 22,400.00 | 21,050.00 | 21,450.00 | 21,450.00 | -3.81% | 182,131 |
| Jun 25, 2026 | 22,950.00 | 23,650.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.62% | 157,901 |
| Jun 24, 2026 | 23,300.00 | 23,550.00 | 22,200.00 | 22,900.00 | 22,900.00 | - | 193,284 |
| Jun 23, 2026 | 21,950.00 | 23,800.00 | 21,900.00 | 22,900.00 | 22,900.00 | 3.62% | 287,559 |
| Jun 22, 2026 | 23,200.00 | 23,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | -4.95% | 180,042 |
| Jun 19, 2026 | 23,350.00 | 23,550.00 | 22,600.00 | 23,250.00 | 23,250.00 | 0.87% | 233,473 |
| Jun 18, 2026 | 23,850.00 | 24,100.00 | 23,050.00 | 23,050.00 | 23,050.00 | -3.56% | 194,743 |
| Jun 17, 2026 | 25,650.00 | 25,750.00 | 23,900.00 | 23,900.00 | 23,900.00 | -6.64% | 138,454 |
| Jun 16, 2026 | 25,100.00 | 26,150.00 | 24,900.00 | 25,600.00 | 25,600.00 | 3.02% | 224,813 |
| Jun 15, 2026 | 25,050.00 | 25,550.00 | 24,350.00 | 24,850.00 | 24,850.00 | 1.22% | 234,998 |
| Jun 12, 2026 | 24,500.00 | 24,850.00 | 23,050.00 | 24,550.00 | 24,550.00 | 3.37% | 260,418 |
| Jun 11, 2026 | 23,000.00 | 23,850.00 | 22,800.00 | 23,750.00 | 23,750.00 | 1.93% | 197,590 |
| Jun 10, 2026 | 23,250.00 | 23,850.00 | 22,650.00 | 23,300.00 | 23,300.00 | -0.43% | 128,069 |
| Jun 9, 2026 | 22,850.00 | 23,950.00 | 22,800.00 | 23,400.00 | 23,400.00 | 2.41% | 141,656 |
| Jun 8, 2026 | 23,100.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,850.00 | -4.79% | 117,182 |
| Jun 5, 2026 | 23,600.00 | 24,700.00 | 23,000.00 | 24,000.00 | 24,000.00 | 2.56% | 197,440 |
| Jun 4, 2026 | 25,450.00 | 25,900.00 | 23,200.00 | 23,400.00 | 23,400.00 | -7.33% | 331,993 |
| 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% | 201,432 |
| May 29, 2026 | 25,650.00 | 25,850.00 | 24,350.00 | 25,550.00 | 25,550.00 | 0.79% | 188,279 |
| 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% | 135,439 |
| 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% | 285,773 |
| 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 |