Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 37,950
-450 (-1.17%)
May 15, 2026, 3:30 PM KST
KRX:037710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 38,650.00 | 39,400.00 | 37,850.00 | 37,950.00 | 37,950.00 | -1.17% | 17,979 |
| May 14, 2026 | 37,750.00 | 38,550.00 | 37,300.00 | 38,400.00 | 38,400.00 | 3.09% | 19,513 |
| May 13, 2026 | 37,000.00 | 37,300.00 | 36,400.00 | 37,250.00 | 37,250.00 | 2.05% | 12,858 |
| May 12, 2026 | 37,550.00 | 37,550.00 | 36,350.00 | 36,500.00 | 36,500.00 | -1.88% | 9,878 |
| May 11, 2026 | 37,500.00 | 39,000.00 | 37,050.00 | 37,200.00 | 37,200.00 | -0.80% | 11,766 |
| May 8, 2026 | 37,700.00 | 37,700.00 | 37,200.00 | 37,500.00 | 37,500.00 | 0.13% | 6,744 |
| May 7, 2026 | 37,500.00 | 37,650.00 | 36,900.00 | 37,450.00 | 37,450.00 | -0.66% | 15,879 |
| May 6, 2026 | 39,000.00 | 39,000.00 | 37,150.00 | 37,700.00 | 37,700.00 | -1.05% | 18,906 |
| May 4, 2026 | 38,500.00 | 38,850.00 | 38,000.00 | 38,100.00 | 38,100.00 | -1.04% | 15,978 |
| Apr 30, 2026 | 38,750.00 | 38,750.00 | 38,150.00 | 38,500.00 | 38,500.00 | -0.26% | 6,397 |
| Apr 29, 2026 | 38,900.00 | 39,000.00 | 38,000.00 | 38,600.00 | 38,600.00 | -1.03% | 26,520 |
| Apr 28, 2026 | 38,700.00 | 39,250.00 | 38,700.00 | 39,000.00 | 39,000.00 | 0.52% | 7,089 |
| Apr 27, 2026 | 38,800.00 | 39,400.00 | 38,500.00 | 38,800.00 | 38,800.00 | 1.44% | 13,901 |
| Apr 24, 2026 | 38,450.00 | 38,800.00 | 38,250.00 | 38,250.00 | 38,250.00 | 0.26% | 5,001 |
| Apr 23, 2026 | 38,000.00 | 38,450.00 | 37,800.00 | 38,150.00 | 38,150.00 | 0.39% | 6,733 |
| Apr 22, 2026 | 38,600.00 | 38,650.00 | 37,850.00 | 38,000.00 | 38,000.00 | -0.52% | 5,270 |
| Apr 21, 2026 | 38,100.00 | 38,600.00 | 38,100.00 | 38,200.00 | 38,200.00 | 0.39% | 4,967 |
| Apr 20, 2026 | 38,400.00 | 38,800.00 | 38,050.00 | 38,050.00 | 38,050.00 | -1.30% | 14,059 |
| Apr 17, 2026 | 38,100.00 | 38,600.00 | 37,900.00 | 38,550.00 | 38,550.00 | 1.72% | 4,195 |
| Apr 16, 2026 | 37,950.00 | 38,200.00 | 37,600.00 | 37,900.00 | 37,900.00 | 1.74% | 10,702 |
| Apr 15, 2026 | 37,400.00 | 37,850.00 | 37,250.00 | 37,250.00 | 37,250.00 | - | 10,433 |
| Apr 14, 2026 | 37,600.00 | 37,700.00 | 36,700.00 | 37,250.00 | 37,250.00 | 1.78% | 12,697 |
| Apr 13, 2026 | 37,200.00 | 37,300.00 | 36,550.00 | 36,600.00 | 36,600.00 | -1.35% | 5,127 |
| Apr 10, 2026 | 36,650.00 | 37,350.00 | 36,650.00 | 37,100.00 | 37,100.00 | 1.23% | 6,037 |
| Apr 9, 2026 | 36,850.00 | 37,250.00 | 36,650.00 | 36,650.00 | 36,650.00 | -0.68% | 6,369 |
| Apr 8, 2026 | 36,750.00 | 37,200.00 | 36,400.00 | 36,900.00 | 36,900.00 | 1.10% | 14,244 |
| Apr 7, 2026 | 36,100.00 | 37,150.00 | 35,950.00 | 36,500.00 | 36,500.00 | 1.25% | 17,591 |
| Apr 6, 2026 | 36,150.00 | 36,300.00 | 35,600.00 | 36,050.00 | 36,050.00 | 1.55% | 13,462 |
| 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 |