Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 40,750
+1,600 (4.09%)
Last updated: Aug 11, 2026, 1:32 PM KST
KRX:037710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 38,800.00 | 39,300.00 | 38,500.00 | 39,150.00 | 39,150.00 | 0.77% | 33,463 |
| Aug 7, 2026 | 39,350.00 | 40,300.00 | 38,500.00 | 38,850.00 | 38,850.00 | -1.52% | 48,112 |
| Aug 6, 2026 | 38,000.00 | 40,600.00 | 37,950.00 | 39,450.00 | 39,450.00 | 0.64% | 117,566 |
| Aug 5, 2026 | 38,750.00 | 40,600.00 | 38,700.00 | 39,200.00 | 39,200.00 | 2.75% | 137,637 |
| Aug 4, 2026 | 37,600.00 | 38,650.00 | 37,550.00 | 38,150.00 | 38,150.00 | 0.39% | 57,619 |
| Aug 3, 2026 | 37,900.00 | 38,850.00 | 37,550.00 | 38,000.00 | 38,000.00 | 0.53% | 38,616 |
| Jul 31, 2026 | 36,200.00 | 38,800.00 | 34,500.00 | 37,800.00 | 37,800.00 | 7.85% | 301,934 |
| Jul 30, 2026 | 34,000.00 | 37,300.00 | 33,900.00 | 35,050.00 | 35,050.00 | 5.10% | 331,610 |
| Jul 29, 2026 | 34,700.00 | 35,300.00 | 32,900.00 | 33,350.00 | 33,350.00 | -3.89% | 91,732 |
| Jul 28, 2026 | 36,100.00 | 36,400.00 | 34,700.00 | 34,700.00 | 34,700.00 | -5.96% | 89,506 |
| Jul 27, 2026 | 37,400.00 | 37,850.00 | 36,600.00 | 36,900.00 | 36,900.00 | -1.86% | 59,068 |
| Jul 24, 2026 | 39,200.00 | 39,200.00 | 37,100.00 | 37,600.00 | 37,600.00 | -3.59% | 91,838 |
| Jul 23, 2026 | 38,700.00 | 39,900.00 | 38,350.00 | 39,000.00 | 39,000.00 | 0.78% | 76,559 |
| Jul 22, 2026 | 39,150.00 | 40,450.00 | 38,700.00 | 38,700.00 | 38,700.00 | -1.15% | 101,009 |
| Jul 21, 2026 | 38,500.00 | 39,800.00 | 37,050.00 | 39,150.00 | 39,150.00 | -0.13% | 133,943 |
| Jul 20, 2026 | 40,700.00 | 41,600.00 | 38,950.00 | 39,200.00 | 39,200.00 | -9.57% | 153,862 |
| Jul 16, 2026 | 45,450.00 | 45,450.00 | 42,900.00 | 43,350.00 | 43,350.00 | -8.93% | 145,270 |
| Jul 15, 2026 | 44,500.00 | 50,100.00 | 43,300.00 | 47,600.00 | 47,600.00 | 7.57% | 898,972 |
| Jul 14, 2026 | 44,100.00 | 44,750.00 | 42,150.00 | 44,250.00 | 44,250.00 | 0.91% | 238,064 |
| Jul 13, 2026 | 47,200.00 | 47,200.00 | 42,850.00 | 43,850.00 | 43,850.00 | -11.95% | 325,787 |
| Jul 10, 2026 | 41,500.00 | 51,400.00 | 41,300.00 | 49,800.00 | 49,800.00 | 19.71% | 1,734,732 |
| Jul 9, 2026 | 43,750.00 | 43,850.00 | 40,450.00 | 41,600.00 | 41,600.00 | -9.27% | 275,731 |
| Jul 8, 2026 | 46,450.00 | 47,600.00 | 42,200.00 | 45,850.00 | 45,850.00 | 1.89% | 719,413 |
| Jul 7, 2026 | 47,450.00 | 49,400.00 | 42,500.00 | 45,000.00 | 45,000.00 | -10.89% | 918,431 |
| Jul 6, 2026 | 38,550.00 | 50,500.00 | 37,400.00 | 50,500.00 | 50,500.00 | 29.82% | 1,213,339 |
| Jul 3, 2026 | 39,850.00 | 40,650.00 | 37,400.00 | 38,900.00 | 38,900.00 | -2.38% | 257,145 |
| Jul 2, 2026 | 45,850.00 | 50,400.00 | 39,200.00 | 39,850.00 | 39,850.00 | -8.39% | 895,376 |
| Jul 1, 2026 | 43,300.00 | 46,800.00 | 40,500.00 | 43,500.00 | 43,500.00 | -2.79% | 1,015,352 |
| Jun 30, 2026 | 47,200.00 | 48,000.00 | 43,150.00 | 44,750.00 | 44,750.00 | -11.21% | 826,260 |
| Jun 29, 2026 | 54,300.00 | 59,600.00 | 48,900.00 | 50,400.00 | 50,400.00 | -4.73% | 2,819,450 |
| Jun 26, 2026 | 44,150.00 | 52,900.00 | 42,550.00 | 52,900.00 | 52,900.00 | 29.98% | 2,856,213 |
| 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 |