Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 30,150
+150 (0.50%)
Last updated: Sep 9, 2025, 12:12 PM KST
KRX:037710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29,900.00 | 30,300.00 | 29,850.00 | 30,000.00 | 30,000.00 | 0.17% | 7,208 |
| Sep 5, 2025 | 30,050.00 | 30,200.00 | 29,950.00 | 29,950.00 | 29,950.00 | -0.33% | 5,249 |
| Sep 4, 2025 | 30,000.00 | 30,175.00 | 29,900.00 | 30,050.00 | 30,050.00 | 0.17% | 6,803 |
| Sep 3, 2025 | 30,100.00 | 30,100.00 | 29,850.00 | 30,000.00 | 30,000.00 | -0.50% | 5,255 |
| Sep 2, 2025 | 29,900.00 | 30,150.00 | 29,800.00 | 30,150.00 | 30,150.00 | 1.01% | 13,381 |
| Sep 1, 2025 | 30,150.00 | 30,150.00 | 29,700.00 | 29,850.00 | 29,850.00 | -0.17% | 4,678 |
| Aug 29, 2025 | 30,350.00 | 30,350.00 | 29,850.00 | 29,900.00 | 29,900.00 | -0.66% | 8,870 |
| Aug 28, 2025 | 29,950.00 | 30,350.00 | 29,550.00 | 30,100.00 | 30,100.00 | 1.18% | 9,685 |
| Aug 27, 2025 | 29,800.00 | 29,800.00 | 29,450.00 | 29,750.00 | 29,750.00 | - | 12,684 |
| Aug 26, 2025 | 29,800.00 | 29,900.00 | 29,650.00 | 29,750.00 | 29,750.00 | -0.17% | 9,141 |
| Aug 25, 2025 | 29,700.00 | 29,900.00 | 29,700.00 | 29,800.00 | 29,800.00 | 0.51% | 5,608 |
| Aug 22, 2025 | 29,550.00 | 29,900.00 | 29,500.00 | 29,650.00 | 29,650.00 | 0.17% | 7,232 |
| Aug 21, 2025 | 29,700.00 | 29,900.00 | 29,550.00 | 29,600.00 | 29,600.00 | - | 10,398 |
| Aug 20, 2025 | 29,700.00 | 29,700.00 | 29,100.00 | 29,600.00 | 29,600.00 | - | 21,653 |
| Aug 19, 2025 | 29,750.00 | 29,900.00 | 29,500.00 | 29,600.00 | 29,600.00 | -0.50% | 14,102 |
| Aug 18, 2025 | 30,000.00 | 30,000.00 | 29,550.00 | 29,750.00 | 29,750.00 | -0.83% | 15,467 |
| Aug 14, 2025 | 30,100.00 | 30,150.00 | 29,800.00 | 30,000.00 | 30,000.00 | -0.33% | 11,585 |
| Aug 13, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 30,100.00 | 30,100.00 | 0.17% | 10,247 |
| Aug 12, 2025 | 30,000.00 | 30,400.00 | 29,950.00 | 30,050.00 | 30,050.00 | 1.01% | 22,641 |
| Aug 11, 2025 | 31,150.00 | 31,150.00 | 29,700.00 | 29,750.00 | 29,750.00 | -4.03% | 83,605 |
| Aug 8, 2025 | 31,400.00 | 31,450.00 | 30,750.00 | 31,000.00 | 31,000.00 | -0.64% | 14,935 |
| Aug 7, 2025 | 31,450.00 | 31,450.00 | 31,000.00 | 31,200.00 | 31,200.00 | - | 13,823 |
| Aug 6, 2025 | 31,450.00 | 31,550.00 | 31,050.00 | 31,200.00 | 31,200.00 | 0.16% | 32,347 |
| Aug 5, 2025 | 31,250.00 | 31,500.00 | 31,050.00 | 31,150.00 | 31,150.00 | 0.32% | 17,582 |
| Aug 4, 2025 | 30,950.00 | 31,200.00 | 30,650.00 | 31,050.00 | 31,050.00 | 1.14% | 7,296 |
| Aug 1, 2025 | 31,500.00 | 31,500.00 | 30,400.00 | 30,700.00 | 30,700.00 | -2.54% | 43,969 |
| Jul 31, 2025 | 32,200.00 | 32,200.00 | 31,400.00 | 31,500.00 | 31,500.00 | -2.02% | 19,552 |
| Jul 30, 2025 | 32,000.00 | 32,150.00 | 31,500.00 | 32,150.00 | 32,150.00 | 1.10% | 16,155 |
| Jul 29, 2025 | 31,800.00 | 31,800.00 | 31,400.00 | 31,800.00 | 31,800.00 | -0.47% | 22,155 |
| Jul 28, 2025 | 32,950.00 | 32,950.00 | 31,300.00 | 31,950.00 | 31,950.00 | -2.89% | 57,470 |
| Jul 25, 2025 | 33,000.00 | 33,000.00 | 32,550.00 | 32,900.00 | 32,900.00 | -0.15% | 16,859 |
| Jul 24, 2025 | 33,650.00 | 33,800.00 | 32,650.00 | 32,950.00 | 32,950.00 | -1.93% | 37,396 |
| Jul 23, 2025 | 33,650.00 | 33,850.00 | 33,200.00 | 33,600.00 | 33,600.00 | -0.15% | 18,511 |
| Jul 22, 2025 | 33,800.00 | 34,200.00 | 33,550.00 | 33,650.00 | 33,650.00 | -0.44% | 24,098 |
| Jul 21, 2025 | 34,000.00 | 34,200.00 | 33,600.00 | 33,800.00 | 33,800.00 | -1.17% | 34,652 |
| Jul 18, 2025 | 35,000.00 | 35,000.00 | 33,150.00 | 34,200.00 | 34,200.00 | -1.87% | 54,633 |
| Jul 17, 2025 | 34,700.00 | 34,900.00 | 34,350.00 | 34,850.00 | 34,850.00 | 0.43% | 32,442 |
| Jul 16, 2025 | 34,300.00 | 34,800.00 | 34,200.00 | 34,700.00 | 34,700.00 | -0.29% | 25,223 |
| Jul 15, 2025 | 34,700.00 | 34,850.00 | 34,100.00 | 34,800.00 | 34,800.00 | - | 66,207 |
| Jul 14, 2025 | 34,250.00 | 35,000.00 | 34,100.00 | 34,800.00 | 34,800.00 | 1.61% | 56,861 |
| Jul 11, 2025 | 32,800.00 | 34,800.00 | 32,750.00 | 34,250.00 | 34,250.00 | 4.74% | 84,952 |
| Jul 10, 2025 | 32,500.00 | 32,700.00 | 32,150.00 | 32,700.00 | 32,700.00 | 1.08% | 29,975 |
| Jul 9, 2025 | 31,550.00 | 32,500.00 | 31,450.00 | 32,350.00 | 32,350.00 | 2.70% | 46,132 |
| Jul 8, 2025 | 30,700.00 | 31,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 2.61% | 35,819 |
| Jul 7, 2025 | 30,800.00 | 30,850.00 | 30,200.00 | 30,700.00 | 30,700.00 | - | 21,891 |
| Jul 4, 2025 | 30,900.00 | 31,000.00 | 30,550.00 | 30,700.00 | 30,700.00 | -0.32% | 21,972 |
| Jul 3, 2025 | 30,550.00 | 30,950.00 | 30,300.00 | 30,800.00 | 30,800.00 | 0.82% | 20,611 |
| Jul 2, 2025 | 30,600.00 | 30,600.00 | 30,200.00 | 30,550.00 | 30,550.00 | 0.16% | 16,449 |
| Jul 1, 2025 | 30,100.00 | 30,600.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.84% | 37,112 |
| Jun 30, 2025 | 30,150.00 | 30,300.00 | 29,950.00 | 29,950.00 | 29,950.00 | -0.50% | 16,968 |