Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 37,050
-400 (-1.07%)
Last updated: Aug 31, 2026, 1:41 PM KST
KRX:037710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 37,150.00 | 37,600.00 | 36,550.00 | 37,450.00 | 37,450.00 | 1.36% | 27,114 |
| Aug 27, 2026 | 37,950.00 | 38,350.00 | 37,450.00 | 37,550.00 | 36,948.40 | -0.92% | 23,695 |
| Aug 26, 2026 | 36,950.00 | 38,250.00 | 36,800.00 | 37,900.00 | 37,292.79 | 2.43% | 39,408 |
| Aug 25, 2026 | 36,500.00 | 37,100.00 | 36,050.00 | 37,000.00 | 36,407.21 | 1.09% | 21,389 |
| Aug 24, 2026 | 36,900.00 | 37,200.00 | 36,450.00 | 36,600.00 | 36,013.62 | -1.61% | 21,546 |
| Aug 21, 2026 | 37,500.00 | 37,850.00 | 37,100.00 | 37,200.00 | 36,604.01 | -3.25% | 37,321 |
| Aug 20, 2026 | 37,600.00 | 40,000.00 | 37,350.00 | 38,450.00 | 37,833.98 | 2.12% | 122,484 |
| Aug 19, 2026 | 37,650.00 | 37,750.00 | 36,800.00 | 37,650.00 | 37,046.80 | -2.21% | 30,308 |
| Aug 18, 2026 | 39,850.00 | 40,150.00 | 38,100.00 | 38,500.00 | 37,883.18 | -3.27% | 57,244 |
| Aug 14, 2026 | 40,950.00 | 41,150.00 | 39,500.00 | 39,800.00 | 39,162.35 | -3.75% | 64,405 |
| Aug 13, 2026 | 40,500.00 | 42,300.00 | 40,100.00 | 41,350.00 | 40,687.52 | 2.48% | 142,289 |
| Aug 12, 2026 | 40,400.00 | 41,300.00 | 39,700.00 | 40,350.00 | 39,703.54 | -3.81% | 135,969 |
| Aug 11, 2026 | 38,700.00 | 44,100.00 | 38,550.00 | 41,950.00 | 41,277.90 | 7.15% | 346,428 |
| Aug 10, 2026 | 38,800.00 | 39,300.00 | 38,500.00 | 39,150.00 | 38,522.76 | 0.77% | 33,463 |
| Aug 7, 2026 | 39,350.00 | 40,300.00 | 38,500.00 | 38,850.00 | 38,227.57 | -1.52% | 48,112 |
| Aug 6, 2026 | 38,000.00 | 40,600.00 | 37,950.00 | 39,450.00 | 38,817.96 | 0.64% | 117,566 |
| Aug 5, 2026 | 38,750.00 | 40,600.00 | 38,700.00 | 39,200.00 | 38,571.96 | 2.75% | 137,637 |
| Aug 4, 2026 | 37,600.00 | 38,650.00 | 37,550.00 | 38,150.00 | 37,538.79 | 0.39% | 57,619 |
| Aug 3, 2026 | 37,900.00 | 38,850.00 | 37,550.00 | 38,000.00 | 37,391.19 | 0.53% | 38,616 |
| Jul 31, 2026 | 36,200.00 | 38,800.00 | 34,500.00 | 37,800.00 | 37,194.39 | 7.85% | 301,934 |
| Jul 30, 2026 | 34,000.00 | 37,300.00 | 33,900.00 | 35,050.00 | 34,488.45 | 5.10% | 331,610 |
| Jul 29, 2026 | 34,700.00 | 35,300.00 | 32,900.00 | 33,350.00 | 32,815.69 | -3.89% | 91,732 |
| Jul 28, 2026 | 36,100.00 | 36,400.00 | 34,700.00 | 34,700.00 | 34,144.06 | -5.96% | 89,506 |
| Jul 27, 2026 | 37,400.00 | 37,850.00 | 36,600.00 | 36,900.00 | 36,308.81 | -1.86% | 59,068 |
| Jul 24, 2026 | 39,200.00 | 39,200.00 | 37,100.00 | 37,600.00 | 36,997.60 | -3.59% | 91,838 |
| Jul 23, 2026 | 38,700.00 | 39,900.00 | 38,350.00 | 39,000.00 | 38,375.17 | 0.78% | 76,559 |
| Jul 22, 2026 | 39,150.00 | 40,450.00 | 38,700.00 | 38,700.00 | 38,079.97 | -1.15% | 101,009 |
| Jul 21, 2026 | 38,500.00 | 39,800.00 | 37,050.00 | 39,150.00 | 38,522.76 | -0.13% | 133,943 |
| Jul 20, 2026 | 40,700.00 | 41,600.00 | 38,950.00 | 39,200.00 | 38,571.96 | -9.57% | 153,862 |
| Jul 16, 2026 | 45,450.00 | 45,450.00 | 42,900.00 | 43,350.00 | 42,655.47 | -8.93% | 145,270 |
| Jul 15, 2026 | 44,500.00 | 50,100.00 | 43,300.00 | 47,600.00 | 46,837.38 | 7.57% | 898,972 |
| Jul 14, 2026 | 44,100.00 | 44,750.00 | 42,150.00 | 44,250.00 | 43,541.05 | 0.91% | 238,064 |
| Jul 13, 2026 | 47,200.00 | 47,200.00 | 42,850.00 | 43,850.00 | 43,147.46 | -11.95% | 325,787 |
| Jul 10, 2026 | 41,500.00 | 51,400.00 | 41,300.00 | 49,800.00 | 49,002.14 | 19.71% | 1,734,732 |
| Jul 9, 2026 | 43,750.00 | 43,850.00 | 40,450.00 | 41,600.00 | 40,933.51 | -9.27% | 275,731 |
| Jul 8, 2026 | 46,450.00 | 47,600.00 | 42,200.00 | 45,850.00 | 45,115.42 | 1.89% | 719,413 |
| Jul 7, 2026 | 47,450.00 | 49,400.00 | 42,500.00 | 45,000.00 | 44,279.04 | -10.89% | 918,431 |
| Jul 6, 2026 | 38,550.00 | 50,500.00 | 37,400.00 | 50,500.00 | 49,690.92 | 29.82% | 1,213,339 |
| Jul 3, 2026 | 39,850.00 | 40,650.00 | 37,400.00 | 38,900.00 | 38,276.77 | -2.38% | 257,145 |
| Jul 2, 2026 | 45,850.00 | 50,400.00 | 39,200.00 | 39,850.00 | 39,211.55 | -8.39% | 895,376 |
| Jul 1, 2026 | 43,300.00 | 46,800.00 | 40,500.00 | 43,500.00 | 42,803.07 | -2.79% | 1,015,352 |
| Jun 30, 2026 | 47,200.00 | 48,000.00 | 43,150.00 | 44,750.00 | 44,033.04 | -11.21% | 826,260 |
| Jun 29, 2026 | 54,300.00 | 59,600.00 | 48,900.00 | 50,400.00 | 49,592.52 | -4.73% | 2,819,450 |
| Jun 26, 2026 | 44,150.00 | 52,900.00 | 42,550.00 | 52,900.00 | 52,052.47 | 29.98% | 2,856,213 |
| Jun 25, 2026 | 45,900.00 | 50,400.00 | 39,050.00 | 40,700.00 | 40,047.93 | -5.13% | 1,218,393 |
| Jun 24, 2026 | 38,600.00 | 43,100.00 | 34,750.00 | 42,900.00 | 42,212.68 | 25.26% | 890,310 |
| Jun 23, 2026 | 34,950.00 | 38,500.00 | 34,100.00 | 34,250.00 | 33,701.27 | -1.58% | 151,407 |
| Jun 22, 2026 | 35,100.00 | 36,600.00 | 34,750.00 | 34,800.00 | 34,242.46 | -0.85% | 17,220 |
| Jun 19, 2026 | 35,600.00 | 36,000.00 | 34,500.00 | 35,100.00 | 34,537.65 | -1.40% | 16,298 |
| Jun 18, 2026 | 36,800.00 | 36,900.00 | 35,400.00 | 35,600.00 | 35,029.64 | -3.78% | 13,079 |