Gwangju Shinsegae. Co. ,Ltd. (KRX:037710)
South Korea
· Delayed Price · Currency is KRW 38,450
-550 (-1.41%)
At close: Apr 29, 2026
KRX:037710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38,900.00 | 39,000.00 | 38,000.00 | 38,600.00 | 38,600.00 | -1.03% | 26,520 |
| Apr 28, 2026 | 38,700.00 | 39,250.00 | 38,700.00 | 39,000.00 | 39,000.00 | 0.52% | 7,089 |
| Apr 27, 2026 | 38,800.00 | 39,400.00 | 38,500.00 | 38,800.00 | 38,800.00 | 1.44% | 13,900 |
| Apr 24, 2026 | 38,450.00 | 38,800.00 | 38,250.00 | 38,250.00 | 38,250.00 | 0.26% | 5,001 |
| Apr 23, 2026 | 38,000.00 | 38,450.00 | 37,800.00 | 38,150.00 | 38,150.00 | 0.39% | 6,733 |
| Apr 22, 2026 | 38,600.00 | 38,650.00 | 37,850.00 | 38,000.00 | 38,000.00 | -0.52% | 5,270 |
| Apr 21, 2026 | 38,100.00 | 38,600.00 | 38,100.00 | 38,200.00 | 38,200.00 | 0.39% | 4,967 |
| Apr 20, 2026 | 38,400.00 | 38,800.00 | 38,050.00 | 38,050.00 | 38,050.00 | -1.30% | 14,059 |
| Apr 17, 2026 | 38,100.00 | 38,600.00 | 37,900.00 | 38,550.00 | 38,550.00 | 1.72% | 4,195 |
| Apr 16, 2026 | 37,950.00 | 38,200.00 | 37,600.00 | 37,900.00 | 37,900.00 | 1.74% | 10,702 |
| Apr 15, 2026 | 37,400.00 | 37,850.00 | 37,250.00 | 37,250.00 | 37,250.00 | - | 10,433 |
| Apr 14, 2026 | 37,600.00 | 37,700.00 | 36,700.00 | 37,250.00 | 37,250.00 | 1.78% | 12,697 |
| Apr 13, 2026 | 37,200.00 | 37,300.00 | 36,550.00 | 36,600.00 | 36,600.00 | -1.35% | 5,127 |
| Apr 10, 2026 | 36,650.00 | 37,350.00 | 36,650.00 | 37,100.00 | 37,100.00 | 1.23% | 6,037 |
| Apr 9, 2026 | 36,850.00 | 37,250.00 | 36,650.00 | 36,650.00 | 36,650.00 | -0.68% | 6,369 |
| Apr 8, 2026 | 36,750.00 | 37,200.00 | 36,400.00 | 36,900.00 | 36,900.00 | 1.10% | 14,244 |
| Apr 7, 2026 | 36,100.00 | 37,150.00 | 35,950.00 | 36,500.00 | 36,500.00 | 1.25% | 17,591 |
| Apr 6, 2026 | 36,150.00 | 36,300.00 | 35,600.00 | 36,050.00 | 36,050.00 | 1.55% | 13,462 |
| Apr 3, 2026 | 35,800.00 | 35,950.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1.00% | 4,313 |
| Apr 2, 2026 | 36,400.00 | 36,900.00 | 34,950.00 | 35,150.00 | 35,150.00 | -4.22% | 17,520 |
| Apr 1, 2026 | 37,300.00 | 37,300.00 | 36,150.00 | 36,700.00 | 36,700.00 | 1.94% | 12,408 |
| Mar 31, 2026 | 36,800.00 | 36,900.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.91% | 16,710 |
| Mar 30, 2026 | 36,350.00 | 37,200.00 | 36,250.00 | 36,700.00 | 36,700.00 | -5.66% | 42,399 |
| Mar 27, 2026 | 38,350.00 | 39,000.00 | 38,350.00 | 38,900.00 | 36,500.00 | -0.13% | 15,167 |
| Mar 26, 2026 | 39,100.00 | 39,250.00 | 38,700.00 | 38,950.00 | 36,546.92 | -0.38% | 10,329 |
| Mar 25, 2026 | 39,000.00 | 39,400.00 | 38,800.00 | 39,100.00 | 36,687.66 | 0.39% | 7,090 |
| Mar 24, 2026 | 39,450.00 | 39,700.00 | 38,800.00 | 38,950.00 | 36,546.92 | 0.65% | 4,981 |
| Mar 23, 2026 | 39,650.00 | 39,650.00 | 38,700.00 | 38,700.00 | 36,312.34 | -2.40% | 9,798 |
| Mar 20, 2026 | 39,300.00 | 39,850.00 | 39,200.00 | 39,650.00 | 37,203.73 | 1.67% | 7,908 |
| Mar 19, 2026 | 39,050.00 | 39,650.00 | 38,950.00 | 39,000.00 | 36,593.83 | -1.02% | 5,410 |
| Mar 18, 2026 | 38,800.00 | 39,700.00 | 38,700.00 | 39,400.00 | 36,969.15 | 2.20% | 14,276 |
| Mar 17, 2026 | 38,500.00 | 38,800.00 | 38,250.00 | 38,550.00 | 36,171.59 | 1.18% | 6,180 |
| Mar 16, 2026 | 38,800.00 | 38,800.00 | 37,750.00 | 38,100.00 | 35,749.36 | 0.93% | 6,751 |
| Mar 13, 2026 | 38,450.00 | 38,600.00 | 37,650.00 | 37,750.00 | 35,420.95 | -1.82% | 8,415 |
| Mar 12, 2026 | 37,250.00 | 38,800.00 | 37,250.00 | 38,450.00 | 36,077.76 | 2.81% | 31,547 |
| Mar 11, 2026 | 37,400.00 | 38,450.00 | 37,100.00 | 37,400.00 | 35,092.54 | 1.08% | 9,051 |
| Mar 10, 2026 | 37,500.00 | 37,550.00 | 36,800.00 | 37,000.00 | 34,717.22 | 0.95% | 8,114 |
| Mar 9, 2026 | 36,900.00 | 36,900.00 | 35,600.00 | 36,650.00 | 34,388.82 | -2.01% | 11,545 |
| Mar 6, 2026 | 37,600.00 | 37,850.00 | 36,850.00 | 37,400.00 | 35,092.54 | -0.53% | 14,046 |
| Mar 5, 2026 | 36,500.00 | 37,950.00 | 36,500.00 | 37,600.00 | 35,280.21 | 6.97% | 30,717 |
| Mar 4, 2026 | 37,950.00 | 37,950.00 | 35,000.00 | 35,150.00 | 32,981.36 | -8.46% | 46,320 |
| Mar 3, 2026 | 39,050.00 | 39,150.00 | 38,000.00 | 38,400.00 | 36,030.85 | -1.66% | 23,992 |
| Feb 27, 2026 | 39,900.00 | 40,000.00 | 39,050.00 | 39,050.00 | 36,640.75 | -1.26% | 25,089 |
| Feb 26, 2026 | 40,200.00 | 40,200.00 | 38,950.00 | 39,550.00 | 37,109.90 | -1.00% | 19,867 |
| Feb 25, 2026 | 40,300.00 | 40,500.00 | 39,800.00 | 39,950.00 | 37,485.22 | -0.75% | 13,399 |
| Feb 24, 2026 | 40,550.00 | 40,550.00 | 39,600.00 | 40,250.00 | 37,766.71 | -0.74% | 24,538 |
| Feb 23, 2026 | 40,250.00 | 40,800.00 | 40,150.00 | 40,550.00 | 38,048.20 | 0.87% | 23,241 |
| Feb 20, 2026 | 39,350.00 | 40,300.00 | 38,900.00 | 40,200.00 | 37,719.79 | 3.21% | 18,989 |
| Feb 19, 2026 | 38,100.00 | 39,300.00 | 37,900.00 | 38,950.00 | 36,546.92 | 3.32% | 21,443 |
| Feb 13, 2026 | 37,700.00 | 38,150.00 | 37,400.00 | 37,700.00 | 35,374.04 | - | 19,359 |
| Feb 12, 2026 | 36,900.00 | 37,950.00 | 36,300.00 | 37,700.00 | 35,374.04 | 7.71% | 58,550 |
| Feb 11, 2026 | 35,100.00 | 35,150.00 | 34,650.00 | 35,000.00 | 32,840.62 | 0.43% | 25,618 |
| Feb 10, 2026 | 34,000.00 | 35,000.00 | 33,650.00 | 34,850.00 | 32,699.87 | 2.95% | 42,868 |
| Feb 9, 2026 | 33,700.00 | 34,150.00 | 33,500.00 | 33,850.00 | 31,761.57 | 1.35% | 29,539 |
| Feb 6, 2026 | 32,950.00 | 33,550.00 | 32,350.00 | 33,400.00 | 31,339.33 | 0.60% | 30,204 |
| Feb 5, 2026 | 33,050.00 | 33,350.00 | 32,750.00 | 33,200.00 | 31,151.67 | 0.76% | 22,555 |
| Feb 4, 2026 | 32,000.00 | 32,950.00 | 31,900.00 | 32,950.00 | 30,917.10 | 3.62% | 22,577 |
| Feb 3, 2026 | 31,550.00 | 31,850.00 | 31,350.00 | 31,800.00 | 29,838.05 | 1.27% | 13,688 |
| Feb 2, 2026 | 31,550.00 | 31,550.00 | 31,000.00 | 31,400.00 | 29,462.72 | -0.16% | 19,050 |
| Jan 30, 2026 | 31,300.00 | 31,700.00 | 31,000.00 | 31,450.00 | 29,509.64 | 0.96% | 17,911 |
| Jan 29, 2026 | 30,900.00 | 31,200.00 | 30,850.00 | 31,150.00 | 29,228.15 | 0.32% | 22,440 |
| Jan 28, 2026 | 31,100.00 | 31,150.00 | 30,850.00 | 31,050.00 | 29,134.32 | -0.16% | 19,726 |
| Jan 27, 2026 | 31,300.00 | 31,300.00 | 31,050.00 | 31,100.00 | 29,181.23 | - | 11,352 |
| Jan 26, 2026 | 31,200.00 | 31,350.00 | 31,000.00 | 31,100.00 | 29,181.23 | 0.32% | 10,542 |
| Jan 23, 2026 | 31,000.00 | 31,150.00 | 30,900.00 | 31,000.00 | 29,087.40 | 0.32% | 11,439 |
| Jan 22, 2026 | 30,950.00 | 31,150.00 | 30,850.00 | 30,900.00 | 28,993.57 | 0.32% | 12,764 |
| Jan 21, 2026 | 31,100.00 | 31,100.00 | 30,700.00 | 30,800.00 | 28,899.74 | -1.12% | 12,702 |
| Jan 20, 2026 | 31,100.00 | 31,400.00 | 31,000.00 | 31,150.00 | 29,228.15 | 0.16% | 16,531 |
| Jan 19, 2026 | 31,000.00 | 31,100.00 | 30,800.00 | 31,100.00 | 29,181.23 | 0.97% | 10,620 |
| Jan 16, 2026 | 30,750.00 | 31,100.00 | 30,750.00 | 30,800.00 | 28,899.74 | -0.48% | 8,921 |
| Jan 15, 2026 | 30,600.00 | 31,000.00 | 30,600.00 | 30,950.00 | 29,040.49 | 1.14% | 6,475 |
| Jan 14, 2026 | 30,900.00 | 30,900.00 | 30,400.00 | 30,600.00 | 28,712.08 | - | 22,672 |
| Jan 13, 2026 | 30,900.00 | 31,000.00 | 30,550.00 | 30,600.00 | 28,712.08 | -0.97% | 15,801 |
| Jan 12, 2026 | 31,100.00 | 31,100.00 | 30,700.00 | 30,900.00 | 28,993.57 | -0.64% | 13,647 |
| Jan 9, 2026 | 30,900.00 | 31,500.00 | 30,700.00 | 31,100.00 | 29,181.23 | 0.65% | 8,035 |
| Jan 8, 2026 | 31,250.00 | 31,450.00 | 30,900.00 | 30,900.00 | 28,993.57 | -1.75% | 17,433 |
| Jan 7, 2026 | 31,400.00 | 31,450.00 | 31,200.00 | 31,450.00 | 29,509.64 | 0.32% | 18,002 |
| Jan 6, 2026 | 31,600.00 | 31,600.00 | 31,300.00 | 31,350.00 | 29,415.81 | -0.32% | 8,320 |
| Jan 5, 2026 | 31,750.00 | 31,750.00 | 31,400.00 | 31,450.00 | 29,509.64 | -0.16% | 10,176 |
| Jan 2, 2026 | 31,650.00 | 31,850.00 | 31,400.00 | 31,500.00 | 29,556.56 | -0.47% | 12,675 |
| Dec 30, 2025 | 31,650.00 | 31,900.00 | 31,500.00 | 31,650.00 | 29,697.30 | - | 13,019 |
| Dec 29, 2025 | 31,800.00 | 31,900.00 | 31,050.00 | 31,650.00 | 29,697.30 | -1.71% | 22,384 |
| Dec 26, 2025 | 32,000.00 | 32,200.00 | 31,750.00 | 32,200.00 | 30,213.37 | 0.78% | 27,518 |
| Dec 24, 2025 | 31,900.00 | 32,050.00 | 31,750.00 | 31,950.00 | 29,978.79 | 0.16% | 15,604 |
| Dec 23, 2025 | 32,100.00 | 32,250.00 | 31,800.00 | 31,900.00 | 29,931.88 | -0.31% | 13,064 |
| Dec 22, 2025 | 32,050.00 | 32,250.00 | 31,600.00 | 32,000.00 | 30,025.71 | -0.16% | 18,047 |
| Dec 19, 2025 | 32,100.00 | 32,300.00 | 31,900.00 | 32,050.00 | 30,072.62 | 0.16% | 12,447 |
| Dec 18, 2025 | 32,200.00 | 32,200.00 | 31,900.00 | 32,000.00 | 30,025.71 | -0.78% | 11,884 |
| Dec 17, 2025 | 31,800.00 | 32,250.00 | 31,750.00 | 32,250.00 | 30,260.28 | 1.42% | 14,746 |
| Dec 16, 2025 | 32,300.00 | 32,400.00 | 31,650.00 | 31,800.00 | 29,838.05 | -1.40% | 39,367 |
| Dec 15, 2025 | 32,000.00 | 32,450.00 | 31,900.00 | 32,250.00 | 30,260.28 | 0.62% | 21,868 |
| Dec 12, 2025 | 31,750.00 | 32,150.00 | 31,750.00 | 32,050.00 | 30,072.62 | 0.79% | 18,904 |
| Dec 11, 2025 | 31,600.00 | 32,100.00 | 31,500.00 | 31,800.00 | 29,838.05 | 0.63% | 41,045 |
| Dec 10, 2025 | 31,450.00 | 31,650.00 | 31,350.00 | 31,600.00 | 29,650.39 | 0.48% | 7,947 |
| Dec 9, 2025 | 31,500.00 | 31,550.00 | 31,300.00 | 31,450.00 | 29,509.64 | 0.32% | 11,696 |
| Dec 8, 2025 | 31,400.00 | 31,600.00 | 31,350.00 | 31,350.00 | 29,415.81 | -0.16% | 15,413 |
| Dec 5, 2025 | 31,550.00 | 31,550.00 | 31,200.00 | 31,400.00 | 29,462.72 | 0.16% | 8,321 |
| Dec 4, 2025 | 31,500.00 | 31,600.00 | 31,100.00 | 31,350.00 | 29,415.81 | -0.48% | 23,341 |
| Dec 3, 2025 | 31,200.00 | 31,600.00 | 31,100.00 | 31,500.00 | 29,556.56 | 1.29% | 22,186 |
| Dec 2, 2025 | 30,700.00 | 31,100.00 | 30,700.00 | 31,100.00 | 29,181.23 | 1.30% | 11,764 |