Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 40,200
+1,250 (3.21%)
At close: Feb 20, 2026
KRX:037710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 39,350.00 | 40,300.00 | 38,900.00 | 40,200.00 | 40,200.00 | 3.21% | 18,989 |
| Feb 19, 2026 | 38,100.00 | 39,300.00 | 37,900.00 | 38,950.00 | 38,950.00 | 3.32% | 21,443 |
| Feb 13, 2026 | 37,700.00 | 38,150.00 | 37,400.00 | 37,700.00 | 37,700.00 | - | 19,359 |
| Feb 12, 2026 | 36,900.00 | 37,950.00 | 36,300.00 | 37,700.00 | 37,700.00 | 7.71% | 58,550 |
| Feb 11, 2026 | 35,100.00 | 35,150.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.43% | 25,618 |
| Feb 10, 2026 | 34,000.00 | 35,000.00 | 33,650.00 | 34,850.00 | 34,850.00 | 2.95% | 42,868 |
| Feb 9, 2026 | 33,700.00 | 34,150.00 | 33,500.00 | 33,850.00 | 33,850.00 | 1.35% | 29,539 |
| Feb 6, 2026 | 32,950.00 | 33,550.00 | 32,350.00 | 33,400.00 | 33,400.00 | 0.60% | 30,204 |
| Feb 5, 2026 | 33,050.00 | 33,350.00 | 32,750.00 | 33,200.00 | 33,200.00 | 0.76% | 22,555 |
| Feb 4, 2026 | 32,000.00 | 32,950.00 | 31,900.00 | 32,950.00 | 32,950.00 | 3.62% | 22,577 |
| Feb 3, 2026 | 31,550.00 | 31,850.00 | 31,350.00 | 31,800.00 | 31,800.00 | 1.27% | 13,688 |
| Feb 2, 2026 | 31,550.00 | 31,550.00 | 31,000.00 | 31,400.00 | 31,400.00 | -0.16% | 19,050 |
| Jan 30, 2026 | 31,300.00 | 31,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | 0.96% | 17,911 |
| Jan 29, 2026 | 30,900.00 | 31,200.00 | 30,850.00 | 31,150.00 | 31,150.00 | 0.32% | 22,440 |
| Jan 28, 2026 | 31,100.00 | 31,150.00 | 30,850.00 | 31,050.00 | 31,050.00 | -0.16% | 19,726 |
| Jan 27, 2026 | 31,300.00 | 31,300.00 | 31,050.00 | 31,100.00 | 31,100.00 | - | 11,352 |
| Jan 26, 2026 | 31,200.00 | 31,350.00 | 31,000.00 | 31,100.00 | 31,100.00 | 0.32% | 10,542 |
| Jan 23, 2026 | 31,000.00 | 31,150.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 11,439 |
| Jan 22, 2026 | 30,950.00 | 31,150.00 | 30,850.00 | 30,900.00 | 30,900.00 | 0.32% | 12,764 |
| Jan 21, 2026 | 31,100.00 | 31,100.00 | 30,700.00 | 30,800.00 | 30,800.00 | -1.12% | 12,702 |
| Jan 20, 2026 | 31,100.00 | 31,400.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.16% | 16,531 |
| Jan 19, 2026 | 31,000.00 | 31,100.00 | 30,800.00 | 31,100.00 | 31,100.00 | 0.97% | 10,620 |
| Jan 16, 2026 | 30,750.00 | 31,100.00 | 30,750.00 | 30,800.00 | 30,800.00 | -0.48% | 8,921 |
| Jan 15, 2026 | 30,600.00 | 31,000.00 | 30,600.00 | 30,950.00 | 30,950.00 | 1.14% | 6,475 |
| Jan 14, 2026 | 30,900.00 | 30,900.00 | 30,400.00 | 30,600.00 | 30,600.00 | - | 22,672 |
| Jan 13, 2026 | 30,900.00 | 31,000.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.97% | 15,801 |
| Jan 12, 2026 | 31,100.00 | 31,100.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.64% | 13,647 |
| Jan 9, 2026 | 30,900.00 | 31,500.00 | 30,700.00 | 31,100.00 | 31,100.00 | 0.65% | 8,035 |
| Jan 8, 2026 | 31,250.00 | 31,450.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.75% | 17,433 |
| Jan 7, 2026 | 31,400.00 | 31,450.00 | 31,200.00 | 31,450.00 | 31,450.00 | 0.32% | 18,002 |
| Jan 6, 2026 | 31,600.00 | 31,600.00 | 31,300.00 | 31,350.00 | 31,350.00 | -0.32% | 8,320 |
| Jan 5, 2026 | 31,750.00 | 31,750.00 | 31,400.00 | 31,450.00 | 31,450.00 | -0.16% | 10,176 |
| Jan 2, 2026 | 31,650.00 | 31,850.00 | 31,400.00 | 31,500.00 | 31,500.00 | -0.47% | 12,675 |
| Dec 30, 2025 | 31,650.00 | 31,900.00 | 31,500.00 | 31,650.00 | 31,650.00 | - | 13,019 |
| Dec 29, 2025 | 31,800.00 | 31,900.00 | 31,050.00 | 31,650.00 | 31,650.00 | -1.71% | 22,384 |
| Dec 26, 2025 | 32,000.00 | 32,200.00 | 31,750.00 | 32,200.00 | 32,200.00 | 0.78% | 27,517 |
| Dec 24, 2025 | 31,900.00 | 32,050.00 | 31,750.00 | 31,950.00 | 31,950.00 | 0.16% | 15,601 |
| Dec 23, 2025 | 32,100.00 | 32,250.00 | 31,800.00 | 31,900.00 | 31,900.00 | -0.31% | 13,064 |
| Dec 22, 2025 | 32,050.00 | 32,250.00 | 31,600.00 | 32,000.00 | 32,000.00 | -0.16% | 18,017 |
| Dec 19, 2025 | 32,100.00 | 32,300.00 | 31,900.00 | 32,050.00 | 32,050.00 | 0.16% | 12,447 |
| Dec 18, 2025 | 32,200.00 | 32,200.00 | 31,900.00 | 32,000.00 | 32,000.00 | -0.78% | 11,874 |
| Dec 17, 2025 | 31,800.00 | 32,250.00 | 31,750.00 | 32,250.00 | 32,250.00 | 1.42% | 14,746 |
| Dec 16, 2025 | 32,300.00 | 32,400.00 | 31,650.00 | 31,800.00 | 31,800.00 | -1.40% | 39,310 |
| Dec 15, 2025 | 32,000.00 | 32,450.00 | 31,900.00 | 32,250.00 | 32,250.00 | 0.62% | 21,868 |
| Dec 12, 2025 | 31,750.00 | 32,150.00 | 31,750.00 | 32,050.00 | 32,050.00 | 0.79% | 18,825 |
| Dec 11, 2025 | 31,600.00 | 32,100.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.63% | 41,044 |
| Dec 10, 2025 | 31,450.00 | 31,650.00 | 31,350.00 | 31,600.00 | 31,600.00 | 0.48% | 7,947 |
| Dec 9, 2025 | 31,500.00 | 31,550.00 | 31,300.00 | 31,450.00 | 31,450.00 | 0.32% | 11,696 |
| Dec 8, 2025 | 31,400.00 | 31,600.00 | 31,350.00 | 31,350.00 | 31,350.00 | -0.16% | 15,413 |
| Dec 5, 2025 | 31,550.00 | 31,550.00 | 31,200.00 | 31,400.00 | 31,400.00 | 0.16% | 8,321 |