Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea
· Delayed Price · Currency is KRW 36,650
-750 (-2.01%)
Mar 9, 2026, 3:30 PM KST
KRX:037710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36,900.00 | 36,900.00 | 35,600.00 | 36,650.00 | 36,650.00 | -2.01% | 11,544 |
| Mar 6, 2026 | 37,600.00 | 37,850.00 | 36,850.00 | 37,400.00 | 37,400.00 | -0.53% | 14,046 |
| Mar 5, 2026 | 36,500.00 | 37,950.00 | 36,500.00 | 37,600.00 | 37,600.00 | 6.97% | 30,717 |
| Mar 4, 2026 | 37,950.00 | 37,950.00 | 35,000.00 | 35,150.00 | 35,150.00 | -8.46% | 46,320 |
| Mar 3, 2026 | 39,050.00 | 39,150.00 | 38,000.00 | 38,400.00 | 38,400.00 | -1.66% | 23,992 |
| Feb 27, 2026 | 39,900.00 | 40,000.00 | 39,050.00 | 39,050.00 | 39,050.00 | -1.26% | 25,089 |
| Feb 26, 2026 | 40,200.00 | 40,200.00 | 38,950.00 | 39,550.00 | 39,550.00 | -1.00% | 19,867 |
| Feb 25, 2026 | 40,300.00 | 40,500.00 | 39,800.00 | 39,950.00 | 39,950.00 | -0.75% | 13,399 |
| Feb 24, 2026 | 40,550.00 | 40,550.00 | 39,600.00 | 40,250.00 | 40,250.00 | -0.74% | 24,538 |
| Feb 23, 2026 | 40,250.00 | 40,800.00 | 40,150.00 | 40,550.00 | 40,550.00 | 0.87% | 23,241 |
| Feb 20, 2026 | 39,350.00 | 40,300.00 | 38,900.00 | 40,200.00 | 40,200.00 | 3.21% | 18,989 |
| Feb 19, 2026 | 38,100.00 | 39,300.00 | 37,900.00 | 38,950.00 | 38,950.00 | 3.32% | 21,443 |
| Feb 13, 2026 | 37,700.00 | 38,150.00 | 37,400.00 | 37,700.00 | 37,700.00 | - | 19,359 |
| Feb 12, 2026 | 36,900.00 | 37,950.00 | 36,300.00 | 37,700.00 | 37,700.00 | 7.71% | 58,550 |
| Feb 11, 2026 | 35,100.00 | 35,150.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.43% | 25,618 |
| Feb 10, 2026 | 34,000.00 | 35,000.00 | 33,650.00 | 34,850.00 | 34,850.00 | 2.95% | 42,868 |
| Feb 9, 2026 | 33,700.00 | 34,150.00 | 33,500.00 | 33,850.00 | 33,850.00 | 1.35% | 29,539 |
| Feb 6, 2026 | 32,950.00 | 33,550.00 | 32,350.00 | 33,400.00 | 33,400.00 | 0.60% | 30,204 |
| Feb 5, 2026 | 33,050.00 | 33,350.00 | 32,750.00 | 33,200.00 | 33,200.00 | 0.76% | 22,555 |
| Feb 4, 2026 | 32,000.00 | 32,950.00 | 31,900.00 | 32,950.00 | 32,950.00 | 3.62% | 22,577 |
| Feb 3, 2026 | 31,550.00 | 31,850.00 | 31,350.00 | 31,800.00 | 31,800.00 | 1.27% | 13,688 |
| Feb 2, 2026 | 31,550.00 | 31,550.00 | 31,000.00 | 31,400.00 | 31,400.00 | -0.16% | 19,050 |
| Jan 30, 2026 | 31,300.00 | 31,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | 0.96% | 17,911 |
| Jan 29, 2026 | 30,900.00 | 31,200.00 | 30,850.00 | 31,150.00 | 31,150.00 | 0.32% | 22,440 |
| Jan 28, 2026 | 31,100.00 | 31,150.00 | 30,850.00 | 31,050.00 | 31,050.00 | -0.16% | 19,726 |
| Jan 27, 2026 | 31,300.00 | 31,300.00 | 31,050.00 | 31,100.00 | 31,100.00 | - | 11,352 |
| Jan 26, 2026 | 31,200.00 | 31,350.00 | 31,000.00 | 31,100.00 | 31,100.00 | 0.32% | 10,542 |
| Jan 23, 2026 | 31,000.00 | 31,150.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 11,439 |
| Jan 22, 2026 | 30,950.00 | 31,150.00 | 30,850.00 | 30,900.00 | 30,900.00 | 0.32% | 12,764 |
| Jan 21, 2026 | 31,100.00 | 31,100.00 | 30,700.00 | 30,800.00 | 30,800.00 | -1.12% | 12,702 |
| Jan 20, 2026 | 31,100.00 | 31,400.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.16% | 16,531 |
| Jan 19, 2026 | 31,000.00 | 31,100.00 | 30,800.00 | 31,100.00 | 31,100.00 | 0.97% | 10,620 |
| Jan 16, 2026 | 30,750.00 | 31,100.00 | 30,750.00 | 30,800.00 | 30,800.00 | -0.48% | 8,921 |
| Jan 15, 2026 | 30,600.00 | 31,000.00 | 30,600.00 | 30,950.00 | 30,950.00 | 1.14% | 6,475 |
| Jan 14, 2026 | 30,900.00 | 30,900.00 | 30,400.00 | 30,600.00 | 30,600.00 | - | 22,672 |
| Jan 13, 2026 | 30,900.00 | 31,000.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.97% | 15,801 |
| Jan 12, 2026 | 31,100.00 | 31,100.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.64% | 13,647 |
| Jan 9, 2026 | 30,900.00 | 31,500.00 | 30,700.00 | 31,100.00 | 31,100.00 | 0.65% | 8,035 |
| Jan 8, 2026 | 31,250.00 | 31,450.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.75% | 17,433 |
| Jan 7, 2026 | 31,400.00 | 31,450.00 | 31,200.00 | 31,450.00 | 31,450.00 | 0.32% | 18,002 |
| Jan 6, 2026 | 31,600.00 | 31,600.00 | 31,300.00 | 31,350.00 | 31,350.00 | -0.32% | 8,320 |
| Jan 5, 2026 | 31,750.00 | 31,750.00 | 31,400.00 | 31,450.00 | 31,450.00 | -0.16% | 10,176 |
| Jan 2, 2026 | 31,650.00 | 31,850.00 | 31,400.00 | 31,500.00 | 31,500.00 | -0.47% | 12,675 |
| Dec 30, 2025 | 31,650.00 | 31,900.00 | 31,500.00 | 31,650.00 | 31,650.00 | - | 13,019 |
| Dec 29, 2025 | 31,800.00 | 31,900.00 | 31,050.00 | 31,650.00 | 31,650.00 | -1.71% | 22,384 |
| Dec 26, 2025 | 32,000.00 | 32,200.00 | 31,750.00 | 32,200.00 | 32,200.00 | 0.78% | 27,517 |
| Dec 24, 2025 | 31,900.00 | 32,050.00 | 31,750.00 | 31,950.00 | 31,950.00 | 0.16% | 15,601 |
| Dec 23, 2025 | 32,100.00 | 32,250.00 | 31,800.00 | 31,900.00 | 31,900.00 | -0.31% | 13,064 |
| Dec 22, 2025 | 32,050.00 | 32,250.00 | 31,600.00 | 32,000.00 | 32,000.00 | -0.16% | 18,017 |
| Dec 19, 2025 | 32,100.00 | 32,300.00 | 31,900.00 | 32,050.00 | 32,050.00 | 0.16% | 12,447 |
| Dec 18, 2025 | 32,200.00 | 32,200.00 | 31,900.00 | 32,000.00 | 32,000.00 | -0.78% | 11,874 |
| Dec 17, 2025 | 31,800.00 | 32,250.00 | 31,750.00 | 32,250.00 | 32,250.00 | 1.42% | 14,746 |
| Dec 16, 2025 | 32,300.00 | 32,400.00 | 31,650.00 | 31,800.00 | 31,800.00 | -1.40% | 39,310 |
| Dec 15, 2025 | 32,000.00 | 32,450.00 | 31,900.00 | 32,250.00 | 32,250.00 | 0.62% | 21,868 |
| Dec 12, 2025 | 31,750.00 | 32,150.00 | 31,750.00 | 32,050.00 | 32,050.00 | 0.79% | 18,825 |
| Dec 11, 2025 | 31,600.00 | 32,100.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.63% | 41,044 |
| Dec 10, 2025 | 31,450.00 | 31,650.00 | 31,350.00 | 31,600.00 | 31,600.00 | 0.48% | 7,947 |
| Dec 9, 2025 | 31,500.00 | 31,550.00 | 31,300.00 | 31,450.00 | 31,450.00 | 0.32% | 11,696 |
| Dec 8, 2025 | 31,400.00 | 31,600.00 | 31,350.00 | 31,350.00 | 31,350.00 | -0.16% | 15,413 |
| Dec 5, 2025 | 31,550.00 | 31,550.00 | 31,200.00 | 31,400.00 | 31,400.00 | 0.16% | 8,321 |
| Dec 4, 2025 | 31,500.00 | 31,600.00 | 31,100.00 | 31,350.00 | 31,350.00 | -0.48% | 23,341 |
| Dec 3, 2025 | 31,200.00 | 31,600.00 | 31,100.00 | 31,500.00 | 31,500.00 | 1.29% | 22,186 |
| Dec 2, 2025 | 30,700.00 | 31,100.00 | 30,700.00 | 31,100.00 | 31,100.00 | 1.30% | 11,763 |
| Dec 1, 2025 | 30,550.00 | 30,950.00 | 30,550.00 | 30,700.00 | 30,700.00 | -0.16% | 13,892 |
| Nov 28, 2025 | 30,750.00 | 30,850.00 | 30,600.00 | 30,750.00 | 30,750.00 | - | 4,843 |
| Nov 27, 2025 | 30,400.00 | 30,750.00 | 30,400.00 | 30,750.00 | 30,750.00 | 1.32% | 8,284 |
| Nov 26, 2025 | 30,300.00 | 30,500.00 | 30,050.00 | 30,350.00 | 30,350.00 | 0.17% | 26,370 |
| Nov 25, 2025 | 30,500.00 | 30,650.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.66% | 22,681 |
| Nov 24, 2025 | 30,900.00 | 30,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | -1.29% | 19,868 |
| Nov 21, 2025 | 30,500.00 | 30,900.00 | 30,500.00 | 30,900.00 | 30,900.00 | -0.16% | 9,944 |
| Nov 20, 2025 | 30,450.00 | 31,000.00 | 30,450.00 | 30,950.00 | 30,950.00 | 1.98% | 13,220 |
| Nov 19, 2025 | 30,600.00 | 30,600.00 | 30,200.00 | 30,350.00 | 30,350.00 | -0.49% | 16,020 |
| Nov 18, 2025 | 30,800.00 | 30,900.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.97% | 19,470 |
| Nov 17, 2025 | 31,050.00 | 31,100.00 | 30,700.00 | 30,800.00 | 30,800.00 | -0.81% | 22,337 |
| Nov 14, 2025 | 31,200.00 | 31,300.00 | 30,850.00 | 31,050.00 | 31,050.00 | -0.80% | 17,456 |
| Nov 13, 2025 | 31,500.00 | 31,500.00 | 31,100.00 | 31,300.00 | 31,300.00 | -0.63% | 12,377 |
| Nov 12, 2025 | 30,900.00 | 31,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 1.94% | 20,085 |
| Nov 11, 2025 | 31,000.00 | 31,150.00 | 30,700.00 | 30,900.00 | 30,900.00 | - | 28,043 |
| Nov 10, 2025 | 30,400.00 | 31,050.00 | 30,350.00 | 30,900.00 | 30,900.00 | 1.81% | 40,485 |
| Nov 7, 2025 | 30,200.00 | 30,500.00 | 30,050.00 | 30,350.00 | 30,350.00 | 0.50% | 17,063 |
| Nov 6, 2025 | 30,000.00 | 30,450.00 | 29,900.00 | 30,200.00 | 30,200.00 | 0.67% | 22,000 |
| Nov 5, 2025 | 29,950.00 | 30,100.00 | 29,450.00 | 30,000.00 | 30,000.00 | 0.17% | 32,807 |
| Nov 4, 2025 | 29,950.00 | 30,300.00 | 29,900.00 | 29,950.00 | 29,950.00 | - | 14,519 |
| Nov 3, 2025 | 30,150.00 | 30,350.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.66% | 28,934 |
| Oct 31, 2025 | 30,200.00 | 30,400.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.17% | 16,787 |
| Oct 30, 2025 | 30,050.00 | 30,400.00 | 30,000.00 | 30,200.00 | 30,200.00 | 0.17% | 22,834 |
| Oct 29, 2025 | 30,150.00 | 30,350.00 | 30,000.00 | 30,150.00 | 30,150.00 | -0.17% | 20,106 |
| Oct 28, 2025 | 30,250.00 | 30,450.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.17% | 8,914 |
| Oct 27, 2025 | 30,200.00 | 30,400.00 | 30,150.00 | 30,250.00 | 30,250.00 | 0.17% | 16,679 |
| Oct 24, 2025 | 30,200.00 | 30,500.00 | 30,050.00 | 30,200.00 | 30,200.00 | - | 14,951 |
| Oct 23, 2025 | 30,450.00 | 30,600.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.66% | 12,132 |
| Oct 22, 2025 | 30,150.00 | 30,500.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.83% | 17,791 |
| Oct 21, 2025 | 30,250.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.17% | 27,865 |
| Oct 20, 2025 | 30,850.00 | 30,900.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.82% | 32,515 |
| Oct 17, 2025 | 30,550.00 | 30,850.00 | 30,250.00 | 30,450.00 | 30,450.00 | -0.49% | 15,146 |
| Oct 16, 2025 | 30,650.00 | 31,000.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.16% | 12,817 |
| Oct 15, 2025 | 30,150.00 | 30,800.00 | 30,150.00 | 30,650.00 | 30,650.00 | 1.66% | 11,318 |
| Oct 14, 2025 | 30,100.00 | 30,400.00 | 30,050.00 | 30,150.00 | 30,150.00 | 0.17% | 6,881 |
| Oct 13, 2025 | 30,050.00 | 30,300.00 | 29,850.00 | 30,100.00 | 30,100.00 | - | 11,045 |
| Oct 10, 2025 | 30,400.00 | 30,500.00 | 30,050.00 | 30,100.00 | 30,100.00 | -1.31% | 17,363 |