Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 54,100
+1,200 (2.27%)
Last updated: Jun 29, 2026, 1:45 PM KST
KRX:037710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 54,300.00 | 59,600.00 | 48,900.00 | 50,400.00 | 50,400.00 | -4.73% | 2,819,269 |
| Jun 26, 2026 | 44,150.00 | 52,900.00 | 42,550.00 | 52,900.00 | 52,900.00 | 29.98% | 2,856,084 |
| Jun 25, 2026 | 45,900.00 | 50,400.00 | 39,050.00 | 40,700.00 | 40,700.00 | -5.13% | 1,218,393 |
| Jun 24, 2026 | 38,600.00 | 43,100.00 | 34,750.00 | 42,900.00 | 42,900.00 | 25.26% | 890,310 |
| Jun 23, 2026 | 34,950.00 | 38,500.00 | 34,100.00 | 34,250.00 | 34,250.00 | -1.58% | 151,407 |
| Jun 22, 2026 | 35,100.00 | 36,600.00 | 34,750.00 | 34,800.00 | 34,800.00 | -0.85% | 17,220 |
| Jun 19, 2026 | 35,600.00 | 36,000.00 | 34,500.00 | 35,100.00 | 35,100.00 | -1.40% | 16,298 |
| Jun 18, 2026 | 36,800.00 | 36,900.00 | 35,400.00 | 35,600.00 | 35,600.00 | -3.78% | 13,079 |
| Jun 17, 2026 | 37,450.00 | 37,700.00 | 36,600.00 | 37,000.00 | 37,000.00 | -0.94% | 15,327 |
| Jun 16, 2026 | 38,050.00 | 38,100.00 | 36,850.00 | 37,350.00 | 37,350.00 | -0.93% | 20,275 |
| Jun 15, 2026 | 37,400.00 | 37,950.00 | 37,150.00 | 37,700.00 | 37,700.00 | 1.62% | 8,859 |
| Jun 12, 2026 | 36,500.00 | 37,600.00 | 36,200.00 | 37,100.00 | 37,100.00 | 1.50% | 14,712 |
| Jun 11, 2026 | 35,500.00 | 36,950.00 | 34,800.00 | 36,550.00 | 36,550.00 | 2.96% | 20,115 |
| Jun 10, 2026 | 34,650.00 | 36,250.00 | 34,250.00 | 35,500.00 | 35,500.00 | 4.11% | 43,653 |
| Jun 9, 2026 | 34,350.00 | 35,100.00 | 33,600.00 | 34,100.00 | 34,100.00 | 1.49% | 50,135 |
| Jun 8, 2026 | 35,300.00 | 35,300.00 | 33,500.00 | 33,600.00 | 33,600.00 | -5.49% | 26,675 |
| Jun 5, 2026 | 35,400.00 | 35,600.00 | 35,000.00 | 35,550.00 | 35,550.00 | 0.99% | 16,622 |
| Jun 4, 2026 | 34,650.00 | 35,350.00 | 34,000.00 | 35,200.00 | 35,200.00 | 3.99% | 10,272 |
| Jun 2, 2026 | 33,850.00 | 34,300.00 | 33,200.00 | 33,850.00 | 33,850.00 | 0.30% | 12,749 |
| Jun 1, 2026 | 33,750.00 | 34,150.00 | 33,400.00 | 33,750.00 | 33,750.00 | 0.15% | 13,448 |
| May 29, 2026 | 34,550.00 | 35,000.00 | 33,600.00 | 33,700.00 | 33,700.00 | -2.88% | 22,154 |
| May 28, 2026 | 34,700.00 | 35,150.00 | 34,200.00 | 34,700.00 | 34,700.00 | 0.29% | 23,070 |
| May 27, 2026 | 35,150.00 | 35,650.00 | 34,450.00 | 35,200.00 | 34,600.00 | 0.14% | 21,280 |
| May 26, 2026 | 35,650.00 | 35,700.00 | 34,850.00 | 35,150.00 | 34,550.85 | -1.13% | 34,457 |
| May 22, 2026 | 36,000.00 | 36,650.00 | 35,150.00 | 35,550.00 | 34,944.03 | -2.07% | 33,606 |
| May 21, 2026 | 37,000.00 | 37,000.00 | 35,350.00 | 36,300.00 | 35,681.25 | 0.14% | 43,609 |
| May 20, 2026 | 37,000.00 | 37,300.00 | 36,150.00 | 36,250.00 | 35,632.10 | -3.46% | 31,432 |
| May 19, 2026 | 37,900.00 | 38,400.00 | 37,100.00 | 37,550.00 | 36,909.94 | -1.70% | 18,707 |
| May 18, 2026 | 37,900.00 | 38,350.00 | 37,350.00 | 38,200.00 | 37,548.86 | 0.66% | 15,657 |
| May 15, 2026 | 38,650.00 | 39,400.00 | 37,850.00 | 37,950.00 | 37,303.13 | -1.17% | 17,979 |
| May 14, 2026 | 37,750.00 | 38,550.00 | 37,300.00 | 38,400.00 | 37,745.45 | 3.09% | 19,513 |
| May 13, 2026 | 37,000.00 | 37,300.00 | 36,400.00 | 37,250.00 | 36,615.06 | 2.05% | 12,858 |
| May 12, 2026 | 37,550.00 | 37,550.00 | 36,350.00 | 36,500.00 | 35,877.84 | -1.88% | 9,878 |
| May 11, 2026 | 37,500.00 | 39,000.00 | 37,050.00 | 37,200.00 | 36,565.91 | -0.80% | 11,766 |
| May 8, 2026 | 37,700.00 | 37,700.00 | 37,200.00 | 37,500.00 | 36,860.80 | 0.13% | 6,744 |
| May 7, 2026 | 37,500.00 | 37,650.00 | 36,900.00 | 37,450.00 | 36,811.65 | -0.66% | 15,879 |
| May 6, 2026 | 39,000.00 | 39,000.00 | 37,150.00 | 37,700.00 | 37,057.39 | -1.05% | 18,906 |
| May 4, 2026 | 38,500.00 | 38,850.00 | 38,000.00 | 38,100.00 | 37,450.57 | -1.04% | 15,978 |
| Apr 30, 2026 | 38,750.00 | 38,750.00 | 38,150.00 | 38,500.00 | 37,843.75 | -0.26% | 6,397 |
| Apr 29, 2026 | 38,900.00 | 39,000.00 | 38,000.00 | 38,600.00 | 37,942.05 | -1.03% | 26,520 |
| Apr 28, 2026 | 38,700.00 | 39,250.00 | 38,700.00 | 39,000.00 | 38,335.23 | 0.52% | 7,089 |
| Apr 27, 2026 | 38,800.00 | 39,400.00 | 38,500.00 | 38,800.00 | 38,138.64 | 1.44% | 13,901 |
| Apr 24, 2026 | 38,450.00 | 38,800.00 | 38,250.00 | 38,250.00 | 37,598.01 | 0.26% | 5,001 |
| Apr 23, 2026 | 38,000.00 | 38,450.00 | 37,800.00 | 38,150.00 | 37,499.72 | 0.39% | 6,733 |
| Apr 22, 2026 | 38,600.00 | 38,650.00 | 37,850.00 | 38,000.00 | 37,352.27 | -0.52% | 5,270 |
| Apr 21, 2026 | 38,100.00 | 38,600.00 | 38,100.00 | 38,200.00 | 37,548.86 | 0.39% | 4,967 |
| Apr 20, 2026 | 38,400.00 | 38,800.00 | 38,050.00 | 38,050.00 | 37,401.42 | -1.30% | 14,059 |
| Apr 17, 2026 | 38,100.00 | 38,600.00 | 37,900.00 | 38,550.00 | 37,892.90 | 1.72% | 4,195 |
| Apr 16, 2026 | 37,950.00 | 38,200.00 | 37,600.00 | 37,900.00 | 37,253.98 | 1.74% | 10,702 |
| Apr 15, 2026 | 37,400.00 | 37,850.00 | 37,250.00 | 37,250.00 | 36,615.06 | - | 10,433 |