Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 35,500
+350 (1.00%)
Apr 3, 2026, 3:30 PM KST
KRX:037710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 35,800.00 | 35,950.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1.00% | 4,313 |
| Apr 2, 2026 | 36,400.00 | 36,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | -4.22% | 17,520 |
| Apr 1, 2026 | 37,300.00 | 37,300.00 | 36,150.00 | 36,700.00 | 36,700.00 | 1.94% | 12,408 |
| Mar 31, 2026 | 36,800.00 | 36,900.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.91% | 16,710 |
| Mar 30, 2026 | 36,350.00 | 37,200.00 | 36,250.00 | 36,700.00 | 36,700.00 | -5.66% | 42,399 |
| Mar 27, 2026 | 38,350.00 | 39,000.00 | 38,350.00 | 38,900.00 | 36,500.00 | -0.13% | 15,167 |
| Mar 26, 2026 | 39,100.00 | 39,250.00 | 38,700.00 | 38,950.00 | 36,546.92 | -0.38% | 10,329 |
| Mar 25, 2026 | 39,000.00 | 39,400.00 | 38,800.00 | 39,100.00 | 36,687.66 | 0.39% | 7,090 |
| Mar 24, 2026 | 39,450.00 | 39,700.00 | 38,800.00 | 38,950.00 | 36,546.92 | 0.65% | 4,981 |
| Mar 23, 2026 | 39,650.00 | 39,650.00 | 38,700.00 | 38,700.00 | 36,312.34 | -2.40% | 9,798 |
| Mar 20, 2026 | 39,300.00 | 39,850.00 | 39,200.00 | 39,650.00 | 37,203.73 | 1.67% | 7,908 |
| Mar 19, 2026 | 39,050.00 | 39,650.00 | 38,950.00 | 39,000.00 | 36,593.83 | -1.02% | 5,410 |
| Mar 18, 2026 | 38,800.00 | 39,700.00 | 38,700.00 | 39,400.00 | 36,969.15 | 2.20% | 14,276 |
| Mar 17, 2026 | 38,500.00 | 38,800.00 | 38,250.00 | 38,550.00 | 36,171.59 | 1.18% | 6,180 |
| Mar 16, 2026 | 38,800.00 | 38,800.00 | 37,750.00 | 38,100.00 | 35,749.36 | 0.93% | 6,751 |
| Mar 13, 2026 | 38,450.00 | 38,600.00 | 37,650.00 | 37,750.00 | 35,420.95 | -1.82% | 8,415 |
| Mar 12, 2026 | 37,250.00 | 38,800.00 | 37,250.00 | 38,450.00 | 36,077.76 | 2.81% | 31,547 |
| Mar 11, 2026 | 37,400.00 | 38,450.00 | 37,100.00 | 37,400.00 | 35,092.54 | 1.08% | 9,051 |
| Mar 10, 2026 | 37,500.00 | 37,550.00 | 36,800.00 | 37,000.00 | 34,717.22 | 0.95% | 8,114 |
| Mar 9, 2026 | 36,900.00 | 36,900.00 | 35,600.00 | 36,650.00 | 34,388.82 | -2.01% | 11,545 |
| Mar 6, 2026 | 37,600.00 | 37,850.00 | 36,850.00 | 37,400.00 | 35,092.54 | -0.53% | 14,046 |
| Mar 5, 2026 | 36,500.00 | 37,950.00 | 36,500.00 | 37,600.00 | 35,280.21 | 6.97% | 30,717 |
| Mar 4, 2026 | 37,950.00 | 37,950.00 | 35,000.00 | 35,150.00 | 32,981.36 | -8.46% | 46,320 |
| Mar 3, 2026 | 39,050.00 | 39,150.00 | 38,000.00 | 38,400.00 | 36,030.85 | -1.66% | 23,992 |
| Feb 27, 2026 | 39,900.00 | 40,000.00 | 39,050.00 | 39,050.00 | 36,640.75 | -1.26% | 25,089 |
| Feb 26, 2026 | 40,200.00 | 40,200.00 | 38,950.00 | 39,550.00 | 37,109.90 | -1.00% | 19,867 |
| Feb 25, 2026 | 40,300.00 | 40,500.00 | 39,800.00 | 39,950.00 | 37,485.22 | -0.75% | 13,399 |
| Feb 24, 2026 | 40,550.00 | 40,550.00 | 39,600.00 | 40,250.00 | 37,766.71 | -0.74% | 24,538 |
| Feb 23, 2026 | 40,250.00 | 40,800.00 | 40,150.00 | 40,550.00 | 38,048.20 | 0.87% | 23,241 |
| Feb 20, 2026 | 39,350.00 | 40,300.00 | 38,900.00 | 40,200.00 | 37,719.79 | 3.21% | 18,989 |
| Feb 19, 2026 | 38,100.00 | 39,300.00 | 37,900.00 | 38,950.00 | 36,546.92 | 3.32% | 21,443 |
| Feb 13, 2026 | 37,700.00 | 38,150.00 | 37,400.00 | 37,700.00 | 35,374.04 | - | 19,359 |
| Feb 12, 2026 | 36,900.00 | 37,950.00 | 36,300.00 | 37,700.00 | 35,374.04 | 7.71% | 58,550 |
| Feb 11, 2026 | 35,100.00 | 35,150.00 | 34,650.00 | 35,000.00 | 32,840.62 | 0.43% | 25,618 |
| Feb 10, 2026 | 34,000.00 | 35,000.00 | 33,650.00 | 34,850.00 | 32,699.87 | 2.95% | 42,868 |
| Feb 9, 2026 | 33,700.00 | 34,150.00 | 33,500.00 | 33,850.00 | 31,761.57 | 1.35% | 29,539 |
| Feb 6, 2026 | 32,950.00 | 33,550.00 | 32,350.00 | 33,400.00 | 31,339.33 | 0.60% | 30,204 |
| Feb 5, 2026 | 33,050.00 | 33,350.00 | 32,750.00 | 33,200.00 | 31,151.67 | 0.76% | 22,555 |
| Feb 4, 2026 | 32,000.00 | 32,950.00 | 31,900.00 | 32,950.00 | 30,917.10 | 3.62% | 22,577 |
| Feb 3, 2026 | 31,550.00 | 31,850.00 | 31,350.00 | 31,800.00 | 29,838.05 | 1.27% | 13,688 |
| Feb 2, 2026 | 31,550.00 | 31,550.00 | 31,000.00 | 31,400.00 | 29,462.72 | -0.16% | 19,050 |
| Jan 30, 2026 | 31,300.00 | 31,700.00 | 31,000.00 | 31,450.00 | 29,509.64 | 0.96% | 17,911 |
| Jan 29, 2026 | 30,900.00 | 31,200.00 | 30,850.00 | 31,150.00 | 29,228.15 | 0.32% | 22,440 |
| Jan 28, 2026 | 31,100.00 | 31,150.00 | 30,850.00 | 31,050.00 | 29,134.32 | -0.16% | 19,726 |
| Jan 27, 2026 | 31,300.00 | 31,300.00 | 31,050.00 | 31,100.00 | 29,181.23 | - | 11,352 |
| Jan 26, 2026 | 31,200.00 | 31,350.00 | 31,000.00 | 31,100.00 | 29,181.23 | 0.32% | 10,542 |
| Jan 23, 2026 | 31,000.00 | 31,150.00 | 30,900.00 | 31,000.00 | 29,087.40 | 0.32% | 11,439 |
| Jan 22, 2026 | 30,950.00 | 31,150.00 | 30,850.00 | 30,900.00 | 28,993.57 | 0.32% | 12,764 |
| Jan 21, 2026 | 31,100.00 | 31,100.00 | 30,700.00 | 30,800.00 | 28,899.74 | -1.12% | 12,702 |
| Jan 20, 2026 | 31,100.00 | 31,400.00 | 31,000.00 | 31,150.00 | 29,228.15 | 0.16% | 16,531 |