GS Retail Co., Ltd. (KRX:007070)
South Korea
· Delayed Price · Currency is KRW 18,460
-310 (-1.65%)
Mar 9, 2026, 3:30 PM KST
GS Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,160.00 | 18,620.00 | 17,800.00 | 18,460.00 | 18,460.00 | -1.65% | 137,207 |
| Mar 6, 2026 | 18,780.00 | 18,900.00 | 18,490.00 | 18,770.00 | 18,770.00 | -1.00% | 214,177 |
| Mar 5, 2026 | 19,460.00 | 19,790.00 | 18,790.00 | 18,960.00 | 18,960.00 | 1.61% | 403,248 |
| Mar 4, 2026 | 20,450.00 | 20,700.00 | 18,530.00 | 18,660.00 | 18,660.00 | -11.35% | 465,595 |
| Mar 3, 2026 | 21,700.00 | 22,000.00 | 21,000.00 | 21,050.00 | 21,050.00 | -4.32% | 255,671 |
| Feb 27, 2026 | 22,600.00 | 22,700.00 | 21,800.00 | 22,000.00 | 22,000.00 | -2.00% | 281,549 |
| Feb 26, 2026 | 23,050.00 | 23,100.00 | 22,000.00 | 22,450.00 | 22,450.00 | -4.47% | 372,623 |
| Feb 25, 2026 | 22,650.00 | 23,700.00 | 22,550.00 | 23,500.00 | 22,900.00 | 3.98% | 341,616 |
| Feb 24, 2026 | 22,850.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,022.98 | -1.74% | 155,165 |
| Feb 23, 2026 | 22,500.00 | 23,100.00 | 22,450.00 | 23,000.00 | 22,412.77 | 2.22% | 186,650 |
| Feb 20, 2026 | 22,100.00 | 22,650.00 | 22,050.00 | 22,500.00 | 21,925.53 | 1.12% | 199,123 |
| Feb 19, 2026 | 22,300.00 | 22,400.00 | 21,700.00 | 22,250.00 | 21,681.91 | 0.23% | 194,660 |
| Feb 13, 2026 | 22,400.00 | 22,600.00 | 21,900.00 | 22,200.00 | 21,633.19 | -0.89% | 154,102 |
| Feb 12, 2026 | 22,950.00 | 23,100.00 | 22,200.00 | 22,400.00 | 21,828.09 | -1.97% | 204,033 |
| Feb 11, 2026 | 22,900.00 | 24,100.00 | 22,400.00 | 22,850.00 | 22,266.60 | 2.24% | 513,989 |
| Feb 10, 2026 | 21,000.00 | 22,500.00 | 20,950.00 | 22,350.00 | 21,779.36 | 6.43% | 518,869 |
| Feb 9, 2026 | 21,100.00 | 21,750.00 | 20,700.00 | 21,000.00 | 20,463.83 | 0.96% | 382,777 |
| Feb 6, 2026 | 20,750.00 | 21,200.00 | 20,200.00 | 20,800.00 | 20,268.94 | -0.72% | 282,892 |
| Feb 5, 2026 | 22,300.00 | 22,300.00 | 20,450.00 | 20,950.00 | 20,415.11 | -11.04% | 789,965 |
| Feb 4, 2026 | 23,400.00 | 24,100.00 | 23,150.00 | 23,550.00 | 22,948.72 | 1.07% | 202,844 |
| Feb 3, 2026 | 22,650.00 | 23,300.00 | 22,150.00 | 23,300.00 | 22,705.11 | 4.95% | 352,573 |
| Feb 2, 2026 | 22,250.00 | 22,750.00 | 21,900.00 | 22,200.00 | 21,633.19 | 0.23% | 211,028 |
| Jan 30, 2026 | 20,900.00 | 22,400.00 | 20,850.00 | 22,150.00 | 21,584.47 | 4.98% | 340,265 |
| Jan 29, 2026 | 20,600.00 | 21,250.00 | 20,450.00 | 21,100.00 | 20,561.28 | 1.20% | 145,115 |
| Jan 28, 2026 | 20,950.00 | 21,050.00 | 20,500.00 | 20,850.00 | 20,317.66 | -0.71% | 115,076 |
| Jan 27, 2026 | 20,400.00 | 21,100.00 | 20,400.00 | 21,000.00 | 20,463.83 | 1.94% | 100,369 |
| Jan 26, 2026 | 21,100.00 | 21,200.00 | 20,500.00 | 20,600.00 | 20,074.04 | -2.37% | 111,684 |
| Jan 23, 2026 | 21,150.00 | 21,450.00 | 20,850.00 | 21,100.00 | 20,561.28 | -0.24% | 105,545 |
| Jan 22, 2026 | 20,700.00 | 21,500.00 | 20,600.00 | 21,150.00 | 20,610.00 | 0.95% | 122,653 |
| Jan 21, 2026 | 21,250.00 | 21,550.00 | 20,600.00 | 20,950.00 | 20,415.11 | -0.71% | 127,294 |
| Jan 20, 2026 | 20,700.00 | 21,350.00 | 20,700.00 | 21,100.00 | 20,561.28 | 0.96% | 166,005 |
| Jan 19, 2026 | 21,000.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,366.38 | -0.95% | 116,294 |
| Jan 16, 2026 | 21,100.00 | 21,450.00 | 20,900.00 | 21,100.00 | 20,561.28 | 0.96% | 139,977 |
| Jan 15, 2026 | 20,500.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,366.38 | 0.97% | 167,244 |
| Jan 14, 2026 | 20,600.00 | 20,800.00 | 20,100.00 | 20,700.00 | 20,171.49 | 1.47% | 137,782 |
| Jan 13, 2026 | 20,600.00 | 20,750.00 | 20,050.00 | 20,400.00 | 19,879.15 | -0.49% | 82,461 |
| Jan 12, 2026 | 19,850.00 | 20,550.00 | 19,800.00 | 20,500.00 | 19,976.60 | 3.22% | 163,522 |
| Jan 9, 2026 | 20,150.00 | 20,150.00 | 19,740.00 | 19,860.00 | 19,352.94 | -1.44% | 106,799 |
| Jan 8, 2026 | 20,000.00 | 20,750.00 | 20,000.00 | 20,150.00 | 19,635.53 | -0.49% | 151,638 |
| Jan 7, 2026 | 19,730.00 | 20,300.00 | 19,730.00 | 20,250.00 | 19,732.98 | 1.45% | 165,261 |
| Jan 6, 2026 | 19,960.00 | 20,100.00 | 19,700.00 | 19,960.00 | 19,450.38 | 0.15% | 146,888 |
| Jan 5, 2026 | 19,790.00 | 20,050.00 | 19,530.00 | 19,930.00 | 19,421.15 | 0.86% | 136,271 |
| Jan 2, 2026 | 20,100.00 | 20,100.00 | 19,730.00 | 19,760.00 | 19,255.49 | -1.69% | 101,042 |
| Dec 30, 2025 | 20,000.00 | 20,200.00 | 19,840.00 | 20,100.00 | 19,586.81 | -0.25% | 94,545 |
| Dec 29, 2025 | 20,300.00 | 20,700.00 | 19,970.00 | 20,150.00 | 19,635.53 | -2.89% | 138,368 |
| Dec 26, 2025 | 21,500.00 | 21,500.00 | 20,700.00 | 20,750.00 | 20,220.21 | -3.26% | 120,948 |
| Dec 24, 2025 | 21,550.00 | 21,750.00 | 21,300.00 | 21,450.00 | 20,902.34 | -0.23% | 49,179 |
| Dec 23, 2025 | 21,900.00 | 21,950.00 | 21,300.00 | 21,500.00 | 20,951.06 | -0.92% | 107,981 |
| Dec 22, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 21,700.00 | 21,145.96 | -0.23% | 86,356 |
| Dec 19, 2025 | 22,300.00 | 22,300.00 | 21,450.00 | 21,750.00 | 21,194.68 | -0.46% | 144,337 |
| Dec 18, 2025 | 22,350.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,292.13 | -1.80% | 63,270 |
| Dec 17, 2025 | 22,450.00 | 22,550.00 | 22,150.00 | 22,250.00 | 21,681.91 | -0.22% | 78,886 |
| Dec 16, 2025 | 22,400.00 | 22,700.00 | 22,200.00 | 22,300.00 | 21,730.64 | - | 126,235 |
| Dec 15, 2025 | 22,000.00 | 22,750.00 | 21,550.00 | 22,300.00 | 21,730.64 | 1.59% | 143,733 |
| Dec 12, 2025 | 22,100.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,389.57 | 0.23% | 98,724 |
| Dec 11, 2025 | 22,450.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,340.85 | -1.57% | 206,513 |
| Dec 10, 2025 | 22,650.00 | 22,650.00 | 22,050.00 | 22,250.00 | 21,681.91 | -2.20% | 169,043 |
| Dec 9, 2025 | 22,400.00 | 22,850.00 | 22,100.00 | 22,750.00 | 22,169.15 | 1.79% | 222,827 |
| Dec 8, 2025 | 22,450.00 | 22,500.00 | 22,000.00 | 22,350.00 | 21,779.36 | -0.22% | 164,940 |
| Dec 5, 2025 | 22,200.00 | 22,600.00 | 22,100.00 | 22,400.00 | 21,828.09 | - | 156,883 |
| Dec 4, 2025 | 22,700.00 | 22,850.00 | 22,150.00 | 22,400.00 | 21,828.09 | -1.97% | 202,298 |
| Dec 3, 2025 | 22,900.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,266.60 | 1.11% | 260,528 |
| Dec 2, 2025 | 21,950.00 | 22,650.00 | 21,750.00 | 22,600.00 | 22,022.98 | 3.43% | 286,477 |
| Dec 1, 2025 | 21,550.00 | 22,100.00 | 21,500.00 | 21,850.00 | 21,292.13 | 1.39% | 155,845 |
| Nov 28, 2025 | 21,500.00 | 21,700.00 | 21,200.00 | 21,550.00 | 20,999.79 | 0.94% | 112,405 |
| Nov 27, 2025 | 21,600.00 | 21,750.00 | 21,000.00 | 21,350.00 | 20,804.89 | -1.84% | 125,164 |
| Nov 26, 2025 | 22,000.00 | 22,000.00 | 20,850.00 | 21,750.00 | 21,194.68 | -0.68% | 212,766 |
| Nov 25, 2025 | 21,950.00 | 22,150.00 | 21,700.00 | 21,900.00 | 21,340.85 | - | 133,480 |
| Nov 24, 2025 | 22,700.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,340.85 | -2.67% | 210,104 |
| Nov 21, 2025 | 22,400.00 | 22,750.00 | 21,800.00 | 22,500.00 | 21,925.53 | 0.90% | 239,621 |
| Nov 20, 2025 | 22,350.00 | 22,550.00 | 21,700.00 | 22,300.00 | 21,730.64 | 1.13% | 190,521 |
| Nov 19, 2025 | 21,800.00 | 22,100.00 | 21,200.00 | 22,050.00 | 21,487.02 | 2.08% | 248,259 |
| Nov 18, 2025 | 21,900.00 | 22,450.00 | 21,500.00 | 21,600.00 | 21,048.51 | -2.04% | 223,958 |
| Nov 17, 2025 | 21,800.00 | 22,200.00 | 21,550.00 | 22,050.00 | 21,487.02 | 0.46% | 196,687 |
| Nov 14, 2025 | 21,550.00 | 22,200.00 | 21,250.00 | 21,950.00 | 21,389.57 | 1.15% | 349,841 |
| Nov 13, 2025 | 21,350.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,145.96 | 0.70% | 217,189 |
| Nov 12, 2025 | 20,850.00 | 21,600.00 | 20,600.00 | 21,550.00 | 20,999.79 | 2.86% | 288,000 |
| Nov 11, 2025 | 20,400.00 | 21,200.00 | 20,400.00 | 20,950.00 | 20,415.11 | 0.96% | 318,313 |
| Nov 10, 2025 | 19,870.00 | 20,950.00 | 19,770.00 | 20,750.00 | 20,220.21 | 2.98% | 471,971 |
| Nov 7, 2025 | 18,980.00 | 20,300.00 | 18,860.00 | 20,150.00 | 19,635.53 | 8.98% | 1,095,640 |
| Nov 6, 2025 | 18,310.00 | 18,790.00 | 17,680.00 | 18,490.00 | 18,017.91 | 3.12% | 461,302 |
| Nov 5, 2025 | 18,100.00 | 18,150.00 | 17,540.00 | 17,930.00 | 17,472.21 | 0.17% | 171,888 |
| Nov 4, 2025 | 17,520.00 | 18,250.00 | 17,510.00 | 17,900.00 | 17,442.98 | 1.19% | 153,866 |
| Nov 3, 2025 | 17,730.00 | 17,840.00 | 17,540.00 | 17,690.00 | 17,238.34 | -0.23% | 112,000 |
| Oct 31, 2025 | 17,880.00 | 18,140.00 | 17,690.00 | 17,730.00 | 17,277.32 | -0.84% | 109,362 |
| Oct 30, 2025 | 17,980.00 | 18,100.00 | 17,800.00 | 17,880.00 | 17,423.49 | -0.39% | 132,434 |
| Oct 29, 2025 | 18,500.00 | 18,520.00 | 17,850.00 | 17,950.00 | 17,491.70 | -2.60% | 175,149 |
| Oct 28, 2025 | 17,400.00 | 18,660.00 | 17,400.00 | 18,430.00 | 17,959.45 | 5.50% | 640,206 |
| Oct 27, 2025 | 17,250.00 | 17,560.00 | 17,160.00 | 17,470.00 | 17,023.96 | 0.40% | 147,472 |
| Oct 24, 2025 | 17,460.00 | 17,630.00 | 17,280.00 | 17,400.00 | 16,955.74 | 0.87% | 153,475 |
| Oct 23, 2025 | 17,440.00 | 17,660.00 | 17,250.00 | 17,250.00 | 16,809.57 | -1.88% | 111,175 |
| Oct 22, 2025 | 16,820.00 | 17,650.00 | 16,700.00 | 17,580.00 | 17,131.15 | 4.52% | 326,997 |
| Oct 21, 2025 | 16,740.00 | 16,920.00 | 16,640.00 | 16,820.00 | 16,390.55 | -0.18% | 129,500 |
| Oct 20, 2025 | 16,550.00 | 16,920.00 | 16,360.00 | 16,850.00 | 16,419.79 | 1.81% | 173,735 |
| Oct 17, 2025 | 16,480.00 | 16,740.00 | 16,410.00 | 16,550.00 | 16,127.45 | -0.30% | 133,471 |
| Oct 16, 2025 | 16,340.00 | 16,850.00 | 16,340.00 | 16,600.00 | 16,176.17 | 1.28% | 164,229 |
| Oct 15, 2025 | 16,220.00 | 16,730.00 | 16,220.00 | 16,390.00 | 15,971.53 | 1.05% | 176,301 |
| Oct 14, 2025 | 16,040.00 | 16,380.00 | 15,950.00 | 16,220.00 | 15,805.87 | 0.43% | 216,768 |
| Oct 13, 2025 | 16,210.00 | 16,410.00 | 16,080.00 | 16,150.00 | 15,737.66 | -2.24% | 166,261 |
| Oct 10, 2025 | 16,960.00 | 17,140.00 | 16,350.00 | 16,520.00 | 16,098.21 | -4.73% | 217,215 |