Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea · Delayed Price · Currency is KRW 34,600
-1,050 (-2.95%)
Oct 30, 2026, 3:30 PM KST
KRX:037710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 35,100.00 | 35,350.00 | 34,200.00 | 34,600.00 | 34,600.00 | -2.95% | 21,984 |
| Oct 29, 2026 | 36,450.00 | 36,700.00 | 35,450.00 | 35,650.00 | 35,650.00 | -2.19% | 40,713 |
| Oct 28, 2026 | 35,200.00 | 36,800.00 | 35,200.00 | 36,450.00 | 36,450.00 | 5.96% | 76,227 |
| Oct 27, 2026 | 33,300.00 | 34,900.00 | 33,100.00 | 34,400.00 | 34,400.00 | 5.52% | 107,101 |
| Oct 26, 2026 | 32,650.00 | 32,900.00 | 32,500.00 | 32,600.00 | 32,600.00 | -1.21% | 11,929 |
| Oct 23, 2026 | 32,800.00 | 33,300.00 | 32,600.00 | 33,000.00 | 33,000.00 | -1.20% | 17,538 |
| Oct 22, 2026 | 33,350.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.89% | 11,465 |
| Oct 21, 2026 | 33,650.00 | 33,850.00 | 33,350.00 | 33,700.00 | 33,700.00 | 0.60% | 9,140 |
| Oct 20, 2026 | 34,250.00 | 34,400.00 | 33,300.00 | 33,500.00 | 33,500.00 | -2.05% | 17,865 |
| Oct 19, 2026 | 33,300.00 | 34,200.00 | 33,300.00 | 34,200.00 | 34,200.00 | 0.44% | 16,055 |
| Oct 16, 2026 | 33,200.00 | 34,550.00 | 33,200.00 | 34,050.00 | 34,050.00 | 2.56% | 46,981 |
| Oct 15, 2026 | 33,500.00 | 33,900.00 | 32,850.00 | 33,200.00 | 33,200.00 | -2.92% | 48,956 |
| Oct 14, 2026 | 34,600.00 | 35,450.00 | 34,200.00 | 34,200.00 | 34,200.00 | -3.25% | 57,194 |
| Oct 13, 2026 | 36,850.00 | 37,500.00 | 34,300.00 | 35,350.00 | 35,350.00 | 1.29% | 206,934 |
| Oct 12, 2026 | 34,750.00 | 36,450.00 | 34,100.00 | 34,900.00 | 34,900.00 | 3.41% | 134,387 |
| Oct 8, 2026 | 34,100.00 | 34,150.00 | 33,500.00 | 33,750.00 | 33,750.00 | 0.30% | 14,029 |
| Oct 7, 2026 | 33,500.00 | 33,800.00 | 33,450.00 | 33,650.00 | 33,650.00 | -0.30% | 11,132 |
| Oct 6, 2026 | 34,000.00 | 34,050.00 | 33,650.00 | 33,750.00 | 33,750.00 | -1.32% | 13,351 |
| Oct 2, 2026 | 34,000.00 | 34,200.00 | 33,650.00 | 34,200.00 | 34,200.00 | 1.33% | 13,383 |
| Oct 1, 2026 | 34,200.00 | 34,200.00 | 33,650.00 | 33,750.00 | 33,750.00 | -0.88% | 13,707 |
| Sep 30, 2026 | 34,300.00 | 34,400.00 | 34,000.00 | 34,050.00 | 34,050.00 | -0.73% | 10,607 |
| Sep 29, 2026 | 34,600.00 | 34,700.00 | 34,100.00 | 34,300.00 | 34,300.00 | -1.44% | 14,163 |
| Sep 28, 2026 | 34,650.00 | 35,150.00 | 34,650.00 | 34,800.00 | 34,800.00 | 0.43% | 16,284 |
| Sep 23, 2026 | 34,750.00 | 34,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | 0.43% | 17,143 |
| Sep 22, 2026 | 34,800.00 | 34,950.00 | 34,250.00 | 34,500.00 | 34,500.00 | -0.29% | 16,827 |
| Sep 21, 2026 | 35,050.00 | 35,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.42% | 14,380 |
| Sep 18, 2026 | 35,000.00 | 35,400.00 | 34,950.00 | 35,100.00 | 35,100.00 | 0.72% | 12,554 |
| Sep 17, 2026 | 34,750.00 | 35,050.00 | 34,600.00 | 34,850.00 | 34,850.00 | 0.58% | 8,308 |
| Sep 16, 2026 | 34,800.00 | 35,000.00 | 34,550.00 | 34,650.00 | 34,650.00 | -1.14% | 15,568 |
| Sep 15, 2026 | 34,800.00 | 35,200.00 | 34,750.00 | 35,050.00 | 35,050.00 | 0.14% | 19,704 |
| Sep 14, 2026 | 35,350.00 | 35,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.27% | 24,598 |
| Sep 11, 2026 | 35,450.00 | 35,900.00 | 35,350.00 | 35,450.00 | 35,450.00 | -0.98% | 15,723 |
| Sep 10, 2026 | 35,450.00 | 36,000.00 | 35,000.00 | 35,800.00 | 35,800.00 | 0.85% | 21,053 |
| Sep 9, 2026 | 35,750.00 | 36,100.00 | 35,300.00 | 35,500.00 | 35,500.00 | -0.84% | 21,876 |
| Sep 8, 2026 | 35,450.00 | 36,250.00 | 35,450.00 | 35,800.00 | 35,800.00 | 0.28% | 27,131 |
| Sep 7, 2026 | 35,700.00 | 35,950.00 | 35,500.00 | 35,700.00 | 35,700.00 | 0.71% | 18,279 |
| Sep 4, 2026 | 35,200.00 | 35,700.00 | 35,050.00 | 35,450.00 | 35,450.00 | 1.58% | 26,567 |
| Sep 3, 2026 | 35,800.00 | 35,950.00 | 34,700.00 | 34,900.00 | 34,900.00 | -2.24% | 59,058 |
| Sep 2, 2026 | 36,200.00 | 36,400.00 | 35,150.00 | 35,700.00 | 35,700.00 | -3.51% | 43,088 |
| Sep 1, 2026 | 36,750.00 | 37,000.00 | 36,300.00 | 37,000.00 | 37,000.00 | -0.27% | 28,328 |
| Aug 31, 2026 | 37,100.00 | 37,250.00 | 36,600.00 | 37,100.00 | 37,100.00 | -0.93% | 19,926 |
| 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 |