Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 30,350
+50 (0.17%)
At close: Nov 26, 2025
KRX:037710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 30,300.00 | 30,500.00 | 30,050.00 | 30,350.00 | 30,350.00 | 0.17% | 26,370 |
| Nov 25, 2025 | 30,500.00 | 30,650.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.66% | 22,681 |
| Nov 24, 2025 | 30,900.00 | 30,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | -1.29% | 19,868 |
| Nov 21, 2025 | 30,500.00 | 30,900.00 | 30,500.00 | 30,900.00 | 30,900.00 | -0.16% | 9,944 |
| Nov 20, 2025 | 30,450.00 | 31,000.00 | 30,450.00 | 30,950.00 | 30,950.00 | 1.98% | 13,220 |
| Nov 19, 2025 | 30,600.00 | 30,600.00 | 30,200.00 | 30,350.00 | 30,350.00 | -0.49% | 16,020 |
| Nov 18, 2025 | 30,800.00 | 30,900.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.97% | 19,470 |
| Nov 17, 2025 | 31,050.00 | 31,100.00 | 30,700.00 | 30,800.00 | 30,800.00 | -0.81% | 22,337 |
| Nov 14, 2025 | 31,200.00 | 31,300.00 | 30,850.00 | 31,050.00 | 31,050.00 | -0.80% | 17,456 |
| Nov 13, 2025 | 31,500.00 | 31,500.00 | 31,100.00 | 31,300.00 | 31,300.00 | -0.63% | 12,377 |
| Nov 12, 2025 | 30,900.00 | 31,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 1.94% | 20,085 |
| Nov 11, 2025 | 31,000.00 | 31,150.00 | 30,700.00 | 30,900.00 | 30,900.00 | - | 28,043 |
| Nov 10, 2025 | 30,400.00 | 31,050.00 | 30,350.00 | 30,900.00 | 30,900.00 | 1.81% | 40,485 |
| Nov 7, 2025 | 30,200.00 | 30,500.00 | 30,050.00 | 30,350.00 | 30,350.00 | 0.50% | 17,063 |
| Nov 6, 2025 | 30,000.00 | 30,450.00 | 29,900.00 | 30,200.00 | 30,200.00 | 0.67% | 22,000 |
| Nov 5, 2025 | 29,950.00 | 30,100.00 | 29,450.00 | 30,000.00 | 30,000.00 | 0.17% | 32,807 |
| Nov 4, 2025 | 29,950.00 | 30,300.00 | 29,900.00 | 29,950.00 | 29,950.00 | - | 14,519 |
| Nov 3, 2025 | 30,150.00 | 30,350.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.66% | 28,934 |
| Oct 31, 2025 | 30,200.00 | 30,400.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.17% | 16,787 |
| Oct 30, 2025 | 30,050.00 | 30,400.00 | 30,000.00 | 30,200.00 | 30,200.00 | 0.17% | 22,834 |
| Oct 29, 2025 | 30,150.00 | 30,350.00 | 30,000.00 | 30,150.00 | 30,150.00 | -0.17% | 20,106 |
| Oct 28, 2025 | 30,250.00 | 30,450.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.17% | 8,914 |
| Oct 27, 2025 | 30,200.00 | 30,400.00 | 30,150.00 | 30,250.00 | 30,250.00 | 0.17% | 16,679 |
| Oct 24, 2025 | 30,200.00 | 30,500.00 | 30,050.00 | 30,200.00 | 30,200.00 | - | 14,951 |
| Oct 23, 2025 | 30,450.00 | 30,600.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.66% | 12,132 |
| Oct 22, 2025 | 30,150.00 | 30,500.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.83% | 17,791 |
| Oct 21, 2025 | 30,250.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.17% | 27,865 |
| Oct 20, 2025 | 30,850.00 | 30,900.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.82% | 32,515 |
| Oct 17, 2025 | 30,550.00 | 30,850.00 | 30,250.00 | 30,450.00 | 30,450.00 | -0.49% | 15,146 |
| Oct 16, 2025 | 30,650.00 | 31,000.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.16% | 12,817 |
| Oct 15, 2025 | 30,150.00 | 30,800.00 | 30,150.00 | 30,650.00 | 30,650.00 | 1.66% | 11,318 |
| Oct 14, 2025 | 30,100.00 | 30,400.00 | 30,050.00 | 30,150.00 | 30,150.00 | 0.17% | 6,881 |
| Oct 13, 2025 | 30,050.00 | 30,300.00 | 29,850.00 | 30,100.00 | 30,100.00 | - | 11,045 |
| Oct 10, 2025 | 30,400.00 | 30,500.00 | 30,050.00 | 30,100.00 | 30,100.00 | -1.31% | 17,363 |
| Oct 2, 2025 | 30,450.00 | 30,650.00 | 30,350.00 | 30,500.00 | 30,500.00 | 0.16% | 7,461 |
| Oct 1, 2025 | 30,500.00 | 30,600.00 | 30,200.00 | 30,450.00 | 30,450.00 | -0.16% | 10,351 |
| Sep 30, 2025 | 30,600.00 | 30,700.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.16% | 10,275 |
| Sep 29, 2025 | 30,600.00 | 30,700.00 | 30,500.00 | 30,550.00 | 30,550.00 | -0.16% | 3,244 |
| Sep 26, 2025 | 30,550.00 | 30,600.00 | 30,350.00 | 30,600.00 | 30,600.00 | 0.16% | 6,124 |
| Sep 25, 2025 | 30,500.00 | 30,600.00 | 30,300.00 | 30,550.00 | 30,550.00 | 0.33% | 5,414 |
| Sep 24, 2025 | 30,550.00 | 30,650.00 | 30,250.00 | 30,450.00 | 30,450.00 | - | 11,979 |
| Sep 23, 2025 | 30,550.00 | 30,800.00 | 30,350.00 | 30,450.00 | 30,450.00 | -0.33% | 24,225 |
| Sep 22, 2025 | 30,750.00 | 30,750.00 | 30,450.00 | 30,550.00 | 30,550.00 | -0.49% | 8,910 |
| Sep 19, 2025 | 30,800.00 | 30,950.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.32% | 12,731 |
| Sep 18, 2025 | 30,500.00 | 30,800.00 | 30,450.00 | 30,800.00 | 30,800.00 | 0.65% | 12,308 |
| Sep 17, 2025 | 30,800.00 | 30,900.00 | 30,400.00 | 30,600.00 | 30,600.00 | -0.16% | 16,441 |
| Sep 16, 2025 | 30,850.00 | 30,950.00 | 30,600.00 | 30,650.00 | 30,650.00 | -0.33% | 17,567 |
| Sep 15, 2025 | 30,650.00 | 30,800.00 | 30,500.00 | 30,750.00 | 30,750.00 | 0.49% | 21,542 |
| Sep 12, 2025 | 30,550.00 | 30,650.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.16% | 9,912 |
| Sep 11, 2025 | 30,600.00 | 30,650.00 | 30,400.00 | 30,550.00 | 30,550.00 | -0.16% | 8,427 |