GS Retail Co., Ltd. (KRX:007070)
South Korea
· Delayed Price · Currency is KRW 22,400
0.00 (0.00%)
At close: Dec 5, 2025
GS Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,200.00 | 22,600.00 | 22,100.00 | 22,400.00 | 22,400.00 | - | 153,863 |
| Dec 4, 2025 | 22,700.00 | 22,850.00 | 22,150.00 | 22,400.00 | 22,400.00 | -1.97% | 202,298 |
| Dec 3, 2025 | 22,900.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,850.00 | 1.11% | 260,528 |
| Dec 2, 2025 | 21,950.00 | 22,650.00 | 21,750.00 | 22,600.00 | 22,600.00 | 3.43% | 286,477 |
| Dec 1, 2025 | 21,550.00 | 22,100.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1.39% | 155,845 |
| Nov 28, 2025 | 21,500.00 | 21,700.00 | 21,200.00 | 21,550.00 | 21,550.00 | 0.94% | 112,405 |
| Nov 27, 2025 | 21,600.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | -1.84% | 125,164 |
| Nov 26, 2025 | 22,000.00 | 22,000.00 | 20,850.00 | 21,750.00 | 21,750.00 | -0.68% | 212,766 |
| Nov 25, 2025 | 21,950.00 | 22,150.00 | 21,700.00 | 21,900.00 | 21,900.00 | - | 133,475 |
| Nov 24, 2025 | 22,700.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.67% | 210,104 |
| Nov 21, 2025 | 22,400.00 | 22,750.00 | 21,800.00 | 22,500.00 | 22,500.00 | 0.90% | 239,621 |
| Nov 20, 2025 | 22,350.00 | 22,550.00 | 21,700.00 | 22,300.00 | 22,300.00 | 1.13% | 190,521 |
| Nov 19, 2025 | 21,800.00 | 22,100.00 | 21,200.00 | 22,050.00 | 22,050.00 | 2.08% | 248,259 |
| Nov 18, 2025 | 21,900.00 | 22,450.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.04% | 223,958 |
| Nov 17, 2025 | 21,800.00 | 22,200.00 | 21,550.00 | 22,050.00 | 22,050.00 | 0.46% | 196,687 |
| Nov 14, 2025 | 21,550.00 | 22,200.00 | 21,250.00 | 21,950.00 | 21,950.00 | 1.15% | 349,841 |
| Nov 13, 2025 | 21,350.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 0.70% | 217,189 |
| Nov 12, 2025 | 20,850.00 | 21,600.00 | 20,600.00 | 21,550.00 | 21,550.00 | 2.86% | 288,000 |
| Nov 11, 2025 | 20,400.00 | 21,200.00 | 20,400.00 | 20,950.00 | 20,950.00 | 0.96% | 318,313 |
| Nov 10, 2025 | 19,870.00 | 20,950.00 | 19,770.00 | 20,750.00 | 20,750.00 | 2.98% | 471,971 |
| Nov 7, 2025 | 18,980.00 | 20,300.00 | 18,860.00 | 20,150.00 | 20,150.00 | 8.98% | 1,095,640 |
| Nov 6, 2025 | 18,310.00 | 18,790.00 | 17,680.00 | 18,490.00 | 18,490.00 | 3.12% | 461,302 |
| Nov 5, 2025 | 18,100.00 | 18,150.00 | 17,540.00 | 17,930.00 | 17,930.00 | 0.17% | 171,888 |
| Nov 4, 2025 | 17,520.00 | 18,250.00 | 17,510.00 | 17,900.00 | 17,900.00 | 1.19% | 153,866 |
| Nov 3, 2025 | 17,730.00 | 17,840.00 | 17,540.00 | 17,690.00 | 17,690.00 | -0.23% | 112,000 |
| Oct 31, 2025 | 17,880.00 | 18,140.00 | 17,690.00 | 17,730.00 | 17,730.00 | -0.84% | 109,362 |
| Oct 30, 2025 | 17,980.00 | 18,100.00 | 17,800.00 | 17,880.00 | 17,880.00 | -0.39% | 132,434 |
| Oct 29, 2025 | 18,500.00 | 18,520.00 | 17,850.00 | 17,950.00 | 17,950.00 | -2.60% | 175,149 |
| Oct 28, 2025 | 17,400.00 | 18,660.00 | 17,400.00 | 18,430.00 | 18,430.00 | 5.50% | 640,206 |
| Oct 27, 2025 | 17,250.00 | 17,560.00 | 17,160.00 | 17,470.00 | 17,470.00 | 0.40% | 147,472 |
| Oct 24, 2025 | 17,460.00 | 17,630.00 | 17,280.00 | 17,400.00 | 17,400.00 | 0.87% | 153,475 |
| Oct 23, 2025 | 17,440.00 | 17,660.00 | 17,250.00 | 17,250.00 | 17,250.00 | -1.88% | 111,175 |
| Oct 22, 2025 | 16,820.00 | 17,650.00 | 16,700.00 | 17,580.00 | 17,580.00 | 4.52% | 326,997 |
| Oct 21, 2025 | 16,740.00 | 16,920.00 | 16,640.00 | 16,820.00 | 16,820.00 | -0.18% | 129,500 |
| Oct 20, 2025 | 16,550.00 | 16,920.00 | 16,360.00 | 16,850.00 | 16,850.00 | 1.81% | 173,735 |
| Oct 17, 2025 | 16,480.00 | 16,740.00 | 16,410.00 | 16,550.00 | 16,550.00 | -0.30% | 133,471 |
| Oct 16, 2025 | 16,340.00 | 16,850.00 | 16,340.00 | 16,600.00 | 16,600.00 | 1.28% | 164,229 |
| Oct 15, 2025 | 16,220.00 | 16,730.00 | 16,220.00 | 16,390.00 | 16,390.00 | 1.05% | 176,301 |
| Oct 14, 2025 | 16,040.00 | 16,380.00 | 15,950.00 | 16,220.00 | 16,220.00 | 0.43% | 216,768 |
| Oct 13, 2025 | 16,210.00 | 16,410.00 | 16,080.00 | 16,150.00 | 16,150.00 | -2.24% | 166,261 |
| Oct 10, 2025 | 16,960.00 | 17,140.00 | 16,350.00 | 16,520.00 | 16,520.00 | -4.73% | 217,215 |
| Oct 2, 2025 | 17,680.00 | 17,870.00 | 17,310.00 | 17,340.00 | 17,340.00 | -1.92% | 197,466 |
| Oct 1, 2025 | 16,700.00 | 17,790.00 | 16,680.00 | 17,680.00 | 17,680.00 | 6.19% | 461,859 |
| Sep 30, 2025 | 16,460.00 | 16,750.00 | 16,390.00 | 16,650.00 | 16,650.00 | 0.60% | 115,329 |
| Sep 29, 2025 | 16,460.00 | 16,640.00 | 16,400.00 | 16,550.00 | 16,550.00 | 1.10% | 93,068 |
| Sep 26, 2025 | 16,480.00 | 16,590.00 | 16,340.00 | 16,370.00 | 16,370.00 | -1.62% | 117,840 |
| Sep 25, 2025 | 16,730.00 | 16,730.00 | 16,400.00 | 16,640.00 | 16,640.00 | -0.78% | 116,019 |
| Sep 24, 2025 | 17,030.00 | 17,070.00 | 16,710.00 | 16,770.00 | 16,770.00 | -0.53% | 75,904 |
| Sep 23, 2025 | 17,000.00 | 17,050.00 | 16,790.00 | 16,860.00 | 16,860.00 | -1.40% | 110,571 |
| Sep 22, 2025 | 16,800.00 | 17,300.00 | 16,750.00 | 17,100.00 | 17,100.00 | 2.95% | 323,003 |
| Sep 19, 2025 | 16,710.00 | 16,990.00 | 16,470.00 | 16,610.00 | 16,610.00 | -0.78% | 142,918 |
| Sep 18, 2025 | 16,450.00 | 16,830.00 | 16,450.00 | 16,740.00 | 16,740.00 | 1.58% | 111,402 |
| Sep 17, 2025 | 16,550.00 | 16,580.00 | 16,350.00 | 16,480.00 | 16,480.00 | -0.54% | 71,309 |
| Sep 16, 2025 | 16,740.00 | 16,930.00 | 16,570.00 | 16,570.00 | 16,570.00 | -0.84% | 64,456 |
| Sep 15, 2025 | 16,520.00 | 16,880.00 | 16,520.00 | 16,710.00 | 16,710.00 | 0.30% | 105,174 |
| Sep 12, 2025 | 16,500.00 | 16,680.00 | 16,410.00 | 16,660.00 | 16,660.00 | 1.71% | 102,778 |
| Sep 11, 2025 | 16,510.00 | 16,640.00 | 16,300.00 | 16,380.00 | 16,380.00 | -1.09% | 121,639 |
| Sep 10, 2025 | 16,320.00 | 16,710.00 | 16,320.00 | 16,560.00 | 16,560.00 | 0.98% | 135,501 |
| Sep 9, 2025 | 16,640.00 | 16,700.00 | 16,290.00 | 16,400.00 | 16,400.00 | -0.91% | 80,838 |
| Sep 8, 2025 | 16,500.00 | 16,620.00 | 16,490.00 | 16,550.00 | 16,550.00 | 0.18% | 47,991 |
| Sep 5, 2025 | 16,450.00 | 16,620.00 | 16,420.00 | 16,520.00 | 16,520.00 | 0.12% | 112,616 |
| Sep 4, 2025 | 16,150.00 | 16,610.00 | 16,150.00 | 16,500.00 | 16,500.00 | 1.29% | 90,835 |
| Sep 3, 2025 | 16,110.00 | 16,420.00 | 16,110.00 | 16,290.00 | 16,290.00 | 0.37% | 66,349 |
| Sep 2, 2025 | 16,280.00 | 16,490.00 | 16,220.00 | 16,230.00 | 16,230.00 | -1.22% | 78,576 |
| Sep 1, 2025 | 16,200.00 | 16,470.00 | 15,980.00 | 16,430.00 | 16,430.00 | 1.36% | 195,476 |
| Aug 29, 2025 | 16,490.00 | 16,490.00 | 16,110.00 | 16,210.00 | 16,210.00 | -1.16% | 110,959 |
| Aug 28, 2025 | 16,360.00 | 16,550.00 | 16,140.00 | 16,400.00 | 16,400.00 | -0.30% | 144,749 |
| Aug 27, 2025 | 16,390.00 | 16,470.00 | 16,220.00 | 16,450.00 | 16,450.00 | 1.17% | 86,991 |
| Aug 26, 2025 | 16,370.00 | 16,510.00 | 16,260.00 | 16,260.00 | 16,260.00 | -1.45% | 148,498 |
| Aug 25, 2025 | 16,350.00 | 16,520.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.43% | 54,018 |
| Aug 22, 2025 | 16,600.00 | 16,770.00 | 16,350.00 | 16,430.00 | 16,430.00 | -1.38% | 102,710 |
| Aug 21, 2025 | 16,630.00 | 16,780.00 | 16,540.00 | 16,660.00 | 16,660.00 | 0.36% | 76,406 |
| Aug 20, 2025 | 16,740.00 | 16,740.00 | 16,110.00 | 16,600.00 | 16,600.00 | -0.78% | 179,624 |
| Aug 19, 2025 | 16,740.00 | 16,880.00 | 16,500.00 | 16,730.00 | 16,730.00 | 0.48% | 165,985 |
| Aug 18, 2025 | 16,640.00 | 17,000.00 | 16,500.00 | 16,650.00 | 16,650.00 | 0.06% | 162,644 |
| Aug 14, 2025 | 16,660.00 | 16,880.00 | 16,610.00 | 16,640.00 | 16,640.00 | -0.95% | 177,555 |
| Aug 13, 2025 | 16,820.00 | 17,070.00 | 16,660.00 | 16,800.00 | 16,800.00 | -0.36% | 165,691 |
| Aug 12, 2025 | 16,980.00 | 17,140.00 | 16,860.00 | 16,860.00 | 16,860.00 | -1.00% | 155,845 |
| Aug 11, 2025 | 17,140.00 | 17,320.00 | 17,000.00 | 17,030.00 | 17,030.00 | -0.99% | 105,825 |
| Aug 8, 2025 | 16,360.00 | 17,720.00 | 16,330.00 | 17,200.00 | 17,200.00 | 4.94% | 627,826 |
| Aug 7, 2025 | 16,180.00 | 16,390.00 | 16,130.00 | 16,390.00 | 16,390.00 | 0.99% | 103,114 |
| Aug 6, 2025 | 15,990.00 | 16,300.00 | 15,990.00 | 16,230.00 | 16,230.00 | 0.93% | 153,175 |
| Aug 5, 2025 | 16,120.00 | 16,230.00 | 15,900.00 | 16,080.00 | 16,080.00 | -0.19% | 116,476 |
| Aug 4, 2025 | 15,620.00 | 16,290.00 | 15,610.00 | 16,110.00 | 16,110.00 | 2.61% | 132,810 |
| Aug 1, 2025 | 16,200.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | -3.74% | 194,991 |
| Jul 31, 2025 | 16,310.00 | 16,500.00 | 16,300.00 | 16,310.00 | 16,310.00 | -0.37% | 102,298 |
| Jul 30, 2025 | 16,280.00 | 16,530.00 | 16,270.00 | 16,370.00 | 16,370.00 | 0.18% | 88,559 |
| Jul 29, 2025 | 16,350.00 | 16,470.00 | 16,210.00 | 16,340.00 | 16,340.00 | -0.73% | 101,167 |
| Jul 28, 2025 | 16,840.00 | 16,890.00 | 16,300.00 | 16,460.00 | 16,460.00 | -1.97% | 182,990 |
| Jul 25, 2025 | 16,700.00 | 16,860.00 | 16,690.00 | 16,790.00 | 16,790.00 | 0.12% | 58,989 |
| Jul 24, 2025 | 17,050.00 | 17,270.00 | 16,760.00 | 16,770.00 | 16,770.00 | -0.59% | 150,388 |
| Jul 23, 2025 | 17,510.00 | 17,510.00 | 16,690.00 | 16,870.00 | 16,870.00 | -2.88% | 251,680 |
| Jul 22, 2025 | 17,550.00 | 17,640.00 | 17,240.00 | 17,370.00 | 17,370.00 | -0.97% | 173,910 |
| Jul 21, 2025 | 17,670.00 | 17,800.00 | 17,270.00 | 17,540.00 | 17,540.00 | -0.06% | 203,326 |
| Jul 18, 2025 | 17,520.00 | 17,580.00 | 17,370.00 | 17,550.00 | 17,550.00 | 0.46% | 97,412 |
| Jul 17, 2025 | 17,560.00 | 17,560.00 | 17,250.00 | 17,470.00 | 17,470.00 | 0.46% | 110,866 |
| Jul 16, 2025 | 17,820.00 | 17,910.00 | 17,390.00 | 17,390.00 | 17,390.00 | -2.90% | 158,782 |
| Jul 15, 2025 | 18,400.00 | 18,400.00 | 17,820.00 | 17,910.00 | 17,910.00 | -1.92% | 214,761 |
| Jul 14, 2025 | 17,580.00 | 18,390.00 | 17,520.00 | 18,260.00 | 18,260.00 | 4.70% | 546,351 |
| Jul 11, 2025 | 17,350.00 | 17,580.00 | 17,150.00 | 17,440.00 | 17,440.00 | 0.06% | 276,179 |