GS Retail Co., Ltd. 007070
KRX · South Korea · Retail Trade
KRW 22,100.00-350.00 (-1.56%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 22,100.00 | -1.56% | KRW 22,400.00 | KRW 22,550.00 | KRW 21,950.00 | 128.24K |
| 2026-09-30 | KRW 22,450.00 | -2.18% | KRW 23,050.00 | KRW 23,100.00 | KRW 22,300.00 | 124.12K |
| 2026-09-29 | KRW 22,950.00 | -0.22% | KRW 23,050.00 | KRW 23,050.00 | KRW 22,350.00 | 129.70K |
| 2026-09-28 | KRW 23,000.00 | +0.88% | KRW 22,850.00 | KRW 23,150.00 |
| KRW 22,650.00 |
| 128.20K |
| 2026-09-23 | KRW 22,800.00 | -1.94% | KRW 23,250.00 | KRW 23,250.00 | KRW 22,700.00 | 132.36K |
| 2026-09-22 | KRW 23,250.00 | -0.21% | KRW 23,250.00 | KRW 23,300.00 | KRW 22,900.00 | 134.79K |
| 2026-09-21 | KRW 23,300.00 | -0.21% | KRW 23,400.00 | KRW 23,650.00 | KRW 23,050.00 | 136.85K |
| 2026-09-18 | KRW 23,350.00 | -2.71% | KRW 24,150.00 | KRW 24,150.00 | KRW 23,050.00 | 770.50K |
| 2026-09-17 | KRW 24,000.00 | -0.21% | KRW 24,050.00 | KRW 24,250.00 | KRW 23,650.00 | 171.90K |
| 2026-09-16 | KRW 24,050.00 | -1.64% | KRW 24,500.00 | KRW 24,700.00 | KRW 23,600.00 | 141.15K |
| 2026-09-15 | KRW 24,450.00 | -5.60% | KRW 25,450.00 | KRW 25,500.00 | KRW 23,900.00 | 337.00K |
| 2026-09-14 | KRW 25,900.00 | +3.39% | KRW 24,800.00 | KRW 26,250.00 | KRW 24,750.00 | 203.10K |
| 2026-09-11 | KRW 25,050.00 | -0.20% | KRW 24,650.00 | KRW 25,200.00 | KRW 24,450.00 | 131.61K |
| 2026-09-10 | KRW 25,100.00 | +0.20% | KRW 24,900.00 | KRW 25,250.00 | KRW 24,650.00 | 124.44K |
| 2026-09-09 | KRW 25,050.00 | -0.40% | KRW 24,950.00 | KRW 25,400.00 | KRW 24,750.00 | 159.98K |
| 2026-09-08 | KRW 25,150.00 | +0.20% | KRW 25,300.00 | KRW 25,450.00 | KRW 24,850.00 | 135.78K |
| 2026-09-07 | KRW 25,100.00 | -1.18% | KRW 25,550.00 | KRW 25,600.00 | KRW 24,550.00 | 220.00K |
| 2026-09-04 | KRW 25,400.00 | -0.97% | KRW 25,700.00 | KRW 25,700.00 | KRW 24,350.00 | 246.49K |
| 2026-09-03 | KRW 25,650.00 | -1.16% | KRW 25,900.00 | KRW 26,250.00 | KRW 25,000.00 | 160.87K |
| 2026-09-02 | KRW 25,950.00 | -1.52% | KRW 26,100.00 | KRW 26,200.00 | KRW 25,700.00 | 107.05K |
| 2026-09-01 | KRW 26,350.00 | 0.00% | KRW 26,150.00 | KRW 26,400.00 | KRW 25,750.00 | 95.90K |
| 2026-08-31 | KRW 26,350.00 | -1.13% | KRW 26,700.00 | KRW 27,550.00 | KRW 26,250.00 | 190.57K |
| 2026-08-28 | KRW 26,650.00 | +3.50% | KRW 25,550.00 | KRW 26,700.00 | KRW 25,250.00 | 176.21K |
| 2026-08-27 | KRW 25,750.00 | -5.50% | KRW 27,350.00 | KRW 27,800.00 | KRW 25,500.00 | 194.54K |
| 2026-08-26 | KRW 27,250.00 | +2.44% | KRW 26,550.00 | KRW 27,600.00 | KRW 26,250.00 | 94.62K |
| 2026-08-25 | KRW 26,600.00 | -1.48% | KRW 27,150.00 | KRW 27,200.00 | KRW 26,250.00 | 86.72K |
| 2026-08-24 | KRW 27,000.00 | +4.65% | KRW 26,000.00 | KRW 27,100.00 | KRW 25,550.00 | 101.41K |
| 2026-08-21 | KRW 25,800.00 | -3.37% | KRW 26,400.00 | KRW 26,650.00 | KRW 25,650.00 | 217.73K |
| 2026-08-20 | KRW 26,700.00 | -0.74% | KRW 26,650.00 | KRW 27,150.00 | KRW 26,300.00 | 110.32K |
| 2026-08-19 | KRW 26,900.00 | -1.28% | KRW 26,750.00 | KRW 27,150.00 | KRW 26,300.00 | 138.19K |
| 2026-08-18 | KRW 27,250.00 | -1.62% | KRW 27,550.00 | KRW 28,150.00 | KRW 26,650.00 | 122.01K |
| 2026-08-14 | KRW 27,700.00 | +3.55% | KRW 26,450.00 | KRW 27,900.00 | KRW 26,450.00 | 163.14K |
| 2026-08-13 | KRW 26,750.00 | -0.93% | KRW 26,800.00 | KRW 27,300.00 | KRW 26,300.00 | 226.95K |
| 2026-08-12 | KRW 27,000.00 | -2.00% | KRW 27,350.00 | KRW 27,650.00 | KRW 26,750.00 | 238.27K |
| 2026-08-11 | KRW 27,550.00 | -2.99% | KRW 28,400.00 | KRW 28,500.00 | KRW 27,200.00 | 170.29K |
| 2026-08-10 | KRW 28,400.00 | +0.18% | KRW 28,000.00 | KRW 29,650.00 | KRW 26,750.00 | 407.54K |
| 2026-08-07 | KRW 28,350.00 | +7.18% | KRW 26,750.00 | KRW 28,950.00 | KRW 26,250.00 | 596.70K |
| 2026-08-06 | KRW 26,450.00 | +6.65% | KRW 24,900.00 | KRW 26,750.00 | KRW 24,850.00 | 314.52K |
| 2026-08-05 | KRW 24,800.00 | -1.00% | KRW 24,900.00 | KRW 25,650.00 | KRW 24,650.00 | 238.37K |
| 2026-08-04 | KRW 25,050.00 | +2.66% | KRW 24,050.00 | KRW 25,200.00 | KRW 23,950.00 | 126.64K |
| 2026-08-03 | KRW 24,400.00 | -1.41% | KRW 24,550.00 | KRW 25,500.00 | KRW 24,100.00 | 204.43K |
| 2026-07-31 | KRW 24,750.00 | +0.61% | KRW 24,800.00 | KRW 25,600.00 | KRW 24,150.00 | 294.77K |
| 2026-07-30 | KRW 24,600.00 | +0.20% | KRW 24,900.00 | KRW 26,200.00 | KRW 24,200.00 | 223.42K |
| 2026-07-29 | KRW 24,550.00 | +0.20% | KRW 24,800.00 | KRW 25,800.00 | KRW 23,750.00 | 275.83K |
| 2026-07-28 | KRW 24,500.00 | -3.92% | KRW 25,550.00 | KRW 25,550.00 | KRW 24,150.00 | 164.11K |
| 2026-07-27 | KRW 25,500.00 | -0.97% | KRW 25,750.00 | KRW 26,600.00 | KRW 25,000.00 | 109.18K |
| 2026-07-24 | KRW 25,750.00 | +1.18% | KRW 25,050.00 | KRW 26,450.00 | KRW 25,050.00 | 126.59K |
| 2026-07-23 | KRW 25,450.00 | +4.09% | KRW 24,450.00 | KRW 25,950.00 | KRW 23,800.00 | 115.12K |
| 2026-07-22 | KRW 24,450.00 | -5.05% | KRW 26,000.00 | KRW 26,300.00 | KRW 24,300.00 | 255.99K |
| 2026-07-21 | KRW 25,750.00 | -0.39% | KRW 25,800.00 | KRW 26,150.00 | KRW 24,800.00 | 168.50K |
| 2026-07-20 | KRW 25,850.00 | -2.08% | KRW 26,500.00 | KRW 27,200.00 | KRW 25,450.00 | 185.17K |
| 2026-07-16 | KRW 26,400.00 | +2.72% | KRW 25,650.00 | KRW 26,800.00 | KRW 25,550.00 | 213.21K |
| 2026-07-15 | KRW 25,700.00 | +0.78% | KRW 26,100.00 | KRW 26,950.00 | KRW 25,150.00 | 146.25K |
| 2026-07-14 | KRW 25,500.00 | -4.14% | KRW 26,650.00 | KRW 27,050.00 | KRW 25,500.00 | 151.66K |
| 2026-07-13 | KRW 26,600.00 | +2.50% | KRW 26,000.00 | KRW 27,500.00 | KRW 26,000.00 | 234.15K |
| 2026-07-10 | KRW 25,950.00 | +3.80% | KRW 25,950.00 | KRW 26,500.00 | KRW 25,250.00 | 211.88K |
| 2026-07-09 | KRW 25,000.00 | -0.20% | KRW 25,750.00 | KRW 25,900.00 | KRW 24,400.00 | 183.86K |
| 2026-07-08 | KRW 25,050.00 | -2.91% | KRW 25,900.00 | KRW 26,050.00 | KRW 24,650.00 | 186.39K |
| 2026-07-07 | KRW 25,800.00 | +3.41% | KRW 25,150.00 | KRW 26,250.00 | KRW 24,950.00 | 225.27K |
| 2026-07-06 | KRW 24,950.00 | -0.20% | KRW 25,150.00 | KRW 25,650.00 | KRW 24,550.00 | 173.93K |
| 2026-07-03 | KRW 25,000.00 | -0.20% | KRW 25,200.00 | KRW 25,450.00 | KRW 23,850.00 | 112.90K |
| 2026-07-02 | KRW 25,050.00 | +6.14% | KRW 24,050.00 | KRW 25,700.00 | KRW 22,950.00 | 295.51K |
| 2026-07-01 | KRW 23,600.00 | +0.43% | KRW 24,050.00 | KRW 24,100.00 | KRW 23,300.00 | 98.19K |
| 2026-06-30 | KRW 23,500.00 | +1.08% | KRW 23,300.00 | KRW 24,350.00 | KRW 23,150.00 | 126.56K |
| 2026-06-29 | KRW 23,250.00 | +8.39% | KRW 21,900.00 | KRW 23,300.00 | KRW 21,650.00 | 237.11K |
| 2026-06-26 | KRW 21,450.00 | -3.81% | KRW 22,300.00 | KRW 22,400.00 | KRW 21,050.00 | 182.13K |
| 2026-06-25 | KRW 22,300.00 | -2.62% | KRW 22,950.00 | KRW 23,650.00 | KRW 22,300.00 | 157.90K |
| 2026-06-24 | KRW 22,900.00 | 0.00% | KRW 23,300.00 | KRW 23,550.00 | KRW 22,200.00 | 193.28K |
| 2026-06-23 | KRW 22,900.00 | +3.62% | KRW 21,950.00 | KRW 23,800.00 | KRW 21,900.00 | 287.56K |
| 2026-06-22 | KRW 22,100.00 | -4.95% | KRW 23,200.00 | KRW 23,300.00 | KRW 22,000.00 | 180.04K |
| 2026-06-19 | KRW 23,250.00 | +0.87% | KRW 23,350.00 | KRW 23,550.00 | KRW 22,600.00 | 233.47K |
| 2026-06-18 | KRW 23,050.00 | -3.56% | KRW 23,850.00 | KRW 24,100.00 | KRW 23,050.00 | 194.74K |
| 2026-06-17 | KRW 23,900.00 | -6.64% | KRW 25,650.00 | KRW 25,750.00 | KRW 23,900.00 | 138.45K |
| 2026-06-16 | KRW 25,600.00 | +3.02% | KRW 25,100.00 | KRW 26,150.00 | KRW 24,900.00 | 224.81K |
| 2026-06-15 | KRW 24,850.00 | +1.22% | KRW 25,050.00 | KRW 25,550.00 | KRW 24,350.00 | 235.00K |
| 2026-06-12 | KRW 24,550.00 | +3.37% | KRW 24,500.00 | KRW 24,850.00 | KRW 23,050.00 | 260.42K |
| 2026-06-11 | KRW 23,750.00 | +1.93% | KRW 23,000.00 | KRW 23,850.00 | KRW 22,800.00 | 197.59K |
| 2026-06-10 | KRW 23,300.00 | -0.43% | KRW 23,250.00 | KRW 23,850.00 | KRW 22,650.00 | 128.07K |
| 2026-06-09 | KRW 23,400.00 | +2.41% | KRW 22,850.00 | KRW 23,950.00 | KRW 22,800.00 | 141.66K |
| 2026-06-08 | KRW 22,850.00 | -4.79% | KRW 23,100.00 | KRW 23,100.00 | KRW 22,400.00 | 117.18K |
| 2026-06-05 | KRW 24,000.00 | +2.56% | KRW 23,600.00 | KRW 24,700.00 | KRW 23,000.00 | 197.44K |
| 2026-06-04 | KRW 23,400.00 | -7.33% | KRW 25,450.00 | KRW 25,900.00 | KRW 23,200.00 | 331.99K |
| 2026-06-02 | KRW 25,250.00 | +2.02% | KRW 24,850.00 | KRW 25,250.00 | KRW 24,000.00 | 149.56K |
| 2026-06-01 | KRW 24,750.00 | -3.13% | KRW 25,100.00 | KRW 25,300.00 | KRW 24,300.00 | 201.43K |
| 2026-05-29 | KRW 25,550.00 | +0.79% | KRW 25,650.00 | KRW 25,850.00 | KRW 24,350.00 | 188.28K |
| 2026-05-28 | KRW 25,350.00 | -6.11% | KRW 26,900.00 | KRW 26,900.00 | KRW 24,600.00 | 188.95K |
| 2026-05-27 | KRW 27,000.00 | -0.55% | KRW 27,250.00 | KRW 27,550.00 | KRW 26,200.00 | 194.73K |
| 2026-05-26 | KRW 27,150.00 | -0.73% | KRW 27,850.00 | KRW 28,200.00 | KRW 26,450.00 | 239.45K |
| 2026-05-22 | KRW 27,350.00 | -0.18% | KRW 27,650.00 | KRW 27,700.00 | KRW 26,800.00 | 135.44K |
| 2026-05-21 | KRW 27,400.00 | +4.38% | KRW 26,350.00 | KRW 27,400.00 | KRW 25,700.00 | 225.43K |