Gwangju Shinsegae Co., Ltd. 037710
KRX · South Korea · Retail Trade
KRW 33,750.000.00 (0.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 33,950.00 | +0.59% | KRW 34,000.00 | KRW 34,100.00 | KRW 33,800.00 | 5.97K |
| 2026-10-01 | KRW 33,750.00 | -0.88% | KRW 34,200.00 | KRW 34,200.00 | KRW 33,650.00 | 13.71K |
| 2026-09-30 | KRW 34,050.00 | -0.73% | KRW 34,300.00 | KRW 34,400.00 | KRW 34,000.00 | 10.61K |
| 2026-09-29 | KRW 34,300.00 | -1.44% | KRW 34,600.00 | KRW 34,700.00 | KRW 34,100.00 | 14.16K |
| 2026-09-28 | KRW 34,800.00 | +0.43% | KRW 34,650.00 | KRW 35,150.00 | KRW 34,650.00 | 16.28K |
| 2026-09-23 | KRW 34,650.00 | +0.43% | KRW 34,750.00 | KRW 34,800.00 | KRW 34,300.00 | 17.14K |
| 2026-09-22 | KRW 34,500.00 | -0.29% | KRW 34,800.00 | KRW 34,950.00 | KRW 34,250.00 | 16.83K |
| 2026-09-21 | KRW 34,600.00 | -1.42% | KRW 35,050.00 | KRW 35,200.00 | KRW 34,600.00 | 14.38K |
| 2026-09-18 | KRW 35,100.00 | +0.72% | KRW 35,000.00 | KRW 35,400.00 | KRW 34,950.00 | 12.55K |
| 2026-09-17 | KRW 34,850.00 | +0.58% | KRW 34,750.00 | KRW 35,050.00 | KRW 34,600.00 | 8.31K |
| 2026-09-16 | KRW 34,650.00 | -1.14% | KRW 34,800.00 | KRW 35,000.00 | KRW 34,550.00 | 15.57K |
| 2026-09-15 | KRW 35,050.00 | +0.14% | KRW 34,800.00 | KRW 35,200.00 | KRW 34,750.00 | 21.04K |
| 2026-09-14 | KRW 35,000.00 | -1.27% | KRW 35,350.00 | KRW 35,450.00 | KRW 35,000.00 | 24.60K |
| 2026-09-11 | KRW 35,450.00 | -0.98% | KRW 35,450.00 | KRW 35,900.00 | KRW 35,350.00 | 15.72K |
| 2026-09-10 | KRW 35,800.00 | +0.85% | KRW 35,450.00 | KRW 36,000.00 | KRW 35,000.00 | 21.05K |
| 2026-09-09 | KRW 35,500.00 | -0.84% | KRW 35,750.00 | KRW 36,100.00 | KRW 35,300.00 | 21.88K |
| 2026-09-08 | KRW 35,800.00 | +0.28% | KRW 35,450.00 | KRW 36,250.00 | KRW 35,450.00 | 27.13K |
| 2026-09-07 | KRW 35,700.00 | +0.71% | KRW 35,700.00 | KRW 35,950.00 | KRW 35,500.00 | 18.28K |
| 2026-09-04 | KRW 35,450.00 | +1.58% | KRW 35,200.00 | KRW 35,700.00 | KRW 35,050.00 | 26.57K |
| 2026-09-03 | KRW 34,900.00 | -2.24% | KRW 35,800.00 | KRW 35,950.00 | KRW 34,700.00 | 59.06K |
| 2026-09-02 | KRW 35,700.00 | -3.51% | KRW 36,200.00 | KRW 36,400.00 | KRW 35,150.00 | 43.09K |
| 2026-09-01 | KRW 37,000.00 | -0.27% | KRW 36,750.00 | KRW 37,000.00 | KRW 36,300.00 | 28.33K |
| 2026-08-31 | KRW 37,100.00 | -0.93% | KRW 37,100.00 | KRW 37,250.00 | KRW 36,600.00 | 19.93K |
| 2026-08-28 | KRW 37,450.00 | -0.27% | KRW 37,150.00 | KRW 37,600.00 | KRW 36,550.00 | 27.11K |
| 2026-08-27 | KRW 37,550.00 | -0.92% | KRW 37,950.00 | KRW 38,350.00 | KRW 37,450.00 | 23.70K |
| 2026-08-26 | KRW 37,900.00 | +2.43% | KRW 36,950.00 | KRW 38,250.00 | KRW 36,800.00 | 39.41K |
| 2026-08-25 | KRW 37,000.00 | +1.09% | KRW 36,500.00 | KRW 37,100.00 | KRW 36,050.00 | 21.39K |
| 2026-08-24 | KRW 36,600.00 | -1.61% | KRW 36,900.00 | KRW 37,200.00 | KRW 36,450.00 | 21.55K |
| 2026-08-21 | KRW 37,200.00 | -3.25% | KRW 37,500.00 | KRW 37,850.00 | KRW 37,100.00 | 37.32K |
| 2026-08-20 | KRW 38,450.00 | +2.12% | KRW 37,600.00 | KRW 40,000.00 | KRW 37,350.00 | 122.48K |
| 2026-08-19 | KRW 37,650.00 | -2.21% | KRW 37,650.00 | KRW 37,750.00 | KRW 36,800.00 | 30.31K |
| 2026-08-18 | KRW 38,500.00 | -3.27% | KRW 39,850.00 | KRW 40,150.00 | KRW 38,100.00 | 57.24K |
| 2026-08-14 | KRW 39,800.00 | -3.75% | KRW 40,950.00 | KRW 41,150.00 | KRW 39,500.00 | 64.41K |
| 2026-08-13 | KRW 41,350.00 | +2.48% | KRW 40,500.00 | KRW 42,300.00 | KRW 40,100.00 | 142.29K |
| 2026-08-12 | KRW 40,350.00 | -3.81% | KRW 40,400.00 | KRW 41,300.00 | KRW 39,700.00 | 135.97K |
| 2026-08-11 | KRW 41,950.00 | +7.15% | KRW 38,700.00 | KRW 44,100.00 | KRW 38,550.00 | 346.43K |
| 2026-08-10 | KRW 39,150.00 | +0.77% | KRW 38,800.00 | KRW 39,300.00 | KRW 38,500.00 | 33.46K |
| 2026-08-07 | KRW 38,850.00 | -1.52% | KRW 39,350.00 | KRW 40,300.00 | KRW 38,500.00 | 48.11K |
| 2026-08-06 | KRW 39,450.00 | +0.64% | KRW 38,000.00 | KRW 40,600.00 | KRW 37,950.00 | 117.57K |
| 2026-08-05 | KRW 39,200.00 | +2.75% | KRW 38,750.00 | KRW 40,600.00 | KRW 38,700.00 | 137.64K |
| 2026-08-04 | KRW 38,150.00 | +0.39% | KRW 37,600.00 | KRW 38,650.00 | KRW 37,550.00 | 57.62K |
| 2026-08-03 | KRW 38,000.00 | +0.53% | KRW 37,900.00 | KRW 38,850.00 | KRW 37,550.00 | 38.62K |
| 2026-07-31 | KRW 37,800.00 | +7.85% | KRW 36,200.00 | KRW 38,800.00 | KRW 34,500.00 | 301.93K |
| 2026-07-30 | KRW 35,050.00 | +5.10% | KRW 34,000.00 | KRW 37,300.00 | KRW 33,900.00 | 331.61K |
| 2026-07-29 | KRW 33,350.00 | -3.89% | KRW 34,700.00 | KRW 35,300.00 | KRW 32,900.00 | 91.73K |
| 2026-07-28 | KRW 34,700.00 | -5.96% | KRW 36,100.00 | KRW 36,400.00 | KRW 34,700.00 | 89.51K |
| 2026-07-27 | KRW 36,900.00 | -1.86% | KRW 37,400.00 | KRW 37,850.00 | KRW 36,600.00 | 59.07K |
| 2026-07-24 | KRW 37,600.00 | -3.59% | KRW 39,200.00 | KRW 39,200.00 | KRW 37,100.00 | 91.84K |
| 2026-07-23 | KRW 39,000.00 | +0.78% | KRW 38,700.00 | KRW 39,900.00 | KRW 38,350.00 | 76.56K |
| 2026-07-22 | KRW 38,700.00 | -1.15% | KRW 39,150.00 | KRW 40,450.00 | KRW 38,700.00 | 101.01K |
| 2026-07-21 | KRW 39,150.00 | -0.13% | KRW 38,500.00 | KRW 39,800.00 | KRW 37,050.00 | 133.94K |
| 2026-07-20 | KRW 39,200.00 | -9.57% | KRW 40,700.00 | KRW 41,600.00 | KRW 38,950.00 | 153.86K |
| 2026-07-16 | KRW 43,350.00 | -8.93% | KRW 45,450.00 | KRW 45,450.00 | KRW 42,900.00 | 145.27K |
| 2026-07-15 | KRW 47,600.00 | +7.57% | KRW 44,500.00 | KRW 50,100.00 | KRW 43,300.00 | 898.97K |
| 2026-07-14 | KRW 44,250.00 | +0.91% | KRW 44,100.00 | KRW 44,750.00 | KRW 42,150.00 | 238.06K |
| 2026-07-13 | KRW 43,850.00 | -11.95% | KRW 47,200.00 | KRW 47,200.00 | KRW 42,850.00 | 325.79K |
| 2026-07-10 | KRW 49,800.00 | +19.71% | KRW 41,500.00 | KRW 51,400.00 | KRW 41,300.00 | 1.73M |
| 2026-07-09 | KRW 41,600.00 | -9.27% | KRW 43,750.00 | KRW 43,850.00 | KRW 40,450.00 | 275.73K |
| 2026-07-08 | KRW 45,850.00 | +1.89% | KRW 46,450.00 | KRW 47,600.00 | KRW 42,200.00 | 719.41K |
| 2026-07-07 | KRW 45,000.00 | -10.89% | KRW 47,450.00 | KRW 49,400.00 | KRW 42,500.00 | 918.43K |
| 2026-07-06 | KRW 50,500.00 | +29.82% | KRW 38,550.00 | KRW 50,500.00 | KRW 37,400.00 | 1.21M |
| 2026-07-03 | KRW 38,900.00 | -2.38% | KRW 39,850.00 | KRW 40,650.00 | KRW 37,400.00 | 257.15K |
| 2026-07-02 | KRW 39,850.00 | -8.39% | KRW 45,850.00 | KRW 50,400.00 | KRW 39,200.00 | 895.38K |
| 2026-07-01 | KRW 43,500.00 | -2.79% | KRW 43,300.00 | KRW 46,800.00 | KRW 40,500.00 | 1.02M |
| 2026-06-30 | KRW 44,750.00 | -11.21% | KRW 47,200.00 | KRW 48,000.00 | KRW 43,150.00 | 826.26K |
| 2026-06-29 | KRW 50,400.00 | -4.73% | KRW 54,300.00 | KRW 59,600.00 | KRW 48,900.00 | 2.82M |
| 2026-06-26 | KRW 52,900.00 | +29.98% | KRW 44,150.00 | KRW 52,900.00 | KRW 42,550.00 | 2.86M |
| 2026-06-25 | KRW 40,700.00 | -5.13% | KRW 45,900.00 | KRW 50,400.00 | KRW 39,050.00 | 1.22M |
| 2026-06-24 | KRW 42,900.00 | +25.26% | KRW 38,600.00 | KRW 43,100.00 | KRW 34,750.00 | 890.31K |
| 2026-06-23 | KRW 34,250.00 | -1.58% | KRW 34,950.00 | KRW 38,500.00 | KRW 34,100.00 | 151.41K |
| 2026-06-22 | KRW 34,800.00 | -0.85% | KRW 35,100.00 | KRW 36,600.00 | KRW 34,750.00 | 17.22K |
| 2026-06-19 | KRW 35,100.00 | -1.40% | KRW 35,600.00 | KRW 36,000.00 | KRW 34,500.00 | 16.30K |
| 2026-06-18 | KRW 35,600.00 | -3.78% | KRW 36,800.00 | KRW 36,900.00 | KRW 35,400.00 | 13.08K |
| 2026-06-17 | KRW 37,000.00 | -0.94% | KRW 37,450.00 | KRW 37,700.00 | KRW 36,600.00 | 15.33K |
| 2026-06-16 | KRW 37,350.00 | -0.93% | KRW 38,050.00 | KRW 38,100.00 | KRW 36,850.00 | 20.28K |
| 2026-06-15 | KRW 37,700.00 | +1.62% | KRW 37,400.00 | KRW 37,950.00 | KRW 37,150.00 | 8.86K |
| 2026-06-12 | KRW 37,100.00 | +1.50% | KRW 36,500.00 | KRW 37,600.00 | KRW 36,200.00 | 14.71K |
| 2026-06-11 | KRW 36,550.00 | +2.96% | KRW 35,500.00 | KRW 36,950.00 | KRW 34,800.00 | 20.12K |
| 2026-06-10 | KRW 35,500.00 | +4.11% | KRW 34,650.00 | KRW 36,250.00 | KRW 34,250.00 | 43.65K |
| 2026-06-09 | KRW 34,100.00 | +1.49% | KRW 34,350.00 | KRW 35,100.00 | KRW 33,600.00 | 50.14K |
| 2026-06-08 | KRW 33,600.00 | -5.49% | KRW 35,300.00 | KRW 35,300.00 | KRW 33,500.00 | 26.68K |
| 2026-06-05 | KRW 35,550.00 | +0.99% | KRW 35,400.00 | KRW 35,600.00 | KRW 35,000.00 | 16.62K |
| 2026-06-04 | KRW 35,200.00 | +3.99% | KRW 34,650.00 | KRW 35,350.00 | KRW 34,000.00 | 10.27K |
| 2026-06-02 | KRW 33,850.00 | +0.30% | KRW 33,850.00 | KRW 34,300.00 | KRW 33,200.00 | 12.75K |
| 2026-06-01 | KRW 33,750.00 | +0.15% | KRW 33,750.00 | KRW 34,150.00 | KRW 33,400.00 | 13.45K |
| 2026-05-29 | KRW 33,700.00 | -2.88% | KRW 34,550.00 | KRW 35,000.00 | KRW 33,600.00 | 22.15K |
| 2026-05-28 | KRW 34,700.00 | -1.42% | KRW 34,700.00 | KRW 35,150.00 | KRW 34,200.00 | 23.07K |
| 2026-05-27 | KRW 35,200.00 | +0.14% | KRW 35,150.00 | KRW 35,650.00 | KRW 34,450.00 | 21.28K |
| 2026-05-26 | KRW 35,150.00 | -1.13% | KRW 35,650.00 | KRW 35,700.00 | KRW 34,850.00 | 34.46K |
| 2026-05-22 | KRW 35,550.00 | -2.07% | KRW 36,000.00 | KRW 36,650.00 | KRW 35,150.00 | 33.61K |