GS Retail Co., Ltd. - 007070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,100	22,500	22,500	22,650	22,050	196,088
February 19, 2026	22,300	22,250	22,250	22,400	21,700	194,660
February 13, 2026	22,400	22,200	22,200	22,600	21,900	154,102
February 12, 2026	22,950	22,400	22,400	23,100	22,200	204,033
February 11, 2026	22,900	22,850	22,850	24,100	22,400	520,308
February 10, 2026	21,000	22,350	22,350	22,500	20,950	523,105
February 09, 2026	21,100	21,000	21,000	21,750	20,700	394,789
February 06, 2026	20,750	20,800	20,800	21,200	20,200	282,892
February 05, 2026	22,300	20,950	20,950	22,300	20,450	789,965
February 04, 2026	23,400	23,550	23,550	24,100	23,150	202,844
February 03, 2026	22,650	23,300	23,300	23,300	22,150	352,573
February 02, 2026	22,250	22,200	22,200	22,750	21,900	211,028
January 30, 2026	20,900	22,150	22,150	22,400	20,850	363,217
January 29, 2026	20,600	21,100	21,100	21,250	20,450	145,115
January 28, 2026	20,950	20,850	20,850	21,050	20,500	115,076
January 27, 2026	20,400	21,000	21,000	21,100	20,400	107,440
January 26, 2026	21,100	20,600	20,600	21,200	20,500	118,292
January 23, 2026	21,150	21,100	21,100	21,450	20,850	105,545
January 22, 2026	20,700	21,150	21,150	21,500	20,600	122,653
January 21, 2026	21,250	20,950	20,950	21,550	20,600	127,294
January 20, 2026	20,700	21,100	21,100	21,350	20,700	162,541
January 19, 2026	21,000	20,900	20,900	21,250	20,650	120,923
January 16, 2026	21,100	21,100	21,100	21,450	20,900	139,977
January 15, 2026	20,500	20,900	20,900	21,150	20,500	167,244
January 14, 2026	20,600	20,700	20,700	20,800	20,100	132,384
January 13, 2026	20,600	20,400	20,400	20,750	20,050	82,461
January 12, 2026	19,850	20,500	20,500	20,550	19,800	163,522
January 09, 2026	20,150	19,860	19,860	20,150	19,740	106,799
January 08, 2026	20,000	20,150	20,150	20,750	20,000	163,602
January 07, 2026	19,730	20,250	20,250	20,300	19,730	165,261
January 06, 2026	19,960	19,960	19,960	20,100	19,700	146,888
January 05, 2026	19,790	19,930	19,930	20,050	19,530	142,710
January 02, 2026	20,100	19,760	19,760	20,100	19,730	101,042
December 30, 2025	20,000	20,100	20,100	20,200	19,840	81,311
December 29, 2025	20,300	20,150	20,150	20,700	19,970	139,867
December 26, 2025	21,500	20,750	20,750	21,500	20,700	125,901
December 24, 2025	21,550	21,450	21,450	21,750	21,300	44,455
December 23, 2025	21,900	21,500	21,500	21,950	21,300	107,981
December 22, 2025	22,000	21,700	21,700	22,000	21,550	86,356
December 19, 2025	22,300	21,750	21,750	22,300	21,450	164,072
December 18, 2025	22,350	21,850	21,850	22,350	21,800	71,442
December 17, 2025	22,450	22,250	22,250	22,550	22,150	78,886
December 16, 2025	22,400	22,300	22,300	22,700	22,200	126,235
December 15, 2025	22,000	22,300	22,300	22,750	21,550	143,733
December 12, 2025	22,100	21,950	21,950	22,400	21,800	104,998
December 11, 2025	22,450	21,900	21,900	22,600	21,800	206,513
December 10, 2025	22,650	22,250	22,250	22,650	22,050	174,438
December 09, 2025	22,400	22,750	22,750	22,850	22,100	231,171
December 08, 2025	22,450	22,350	22,350	22,500	22,000	173,488
December 05, 2025	22,200	22,400	22,400	22,600	22,100	156,883
December 04, 2025	22,700	22,400	22,400	22,850	22,150	212,149
December 03, 2025	22,900	22,850	22,850	23,200	22,300	271,267
December 02, 2025	21,950	22,600	22,600	22,650	21,750	286,477
December 01, 2025	21,550	21,850	21,850	22,100	21,500	155,845
November 28, 2025	21,500	21,550	21,550	21,700	21,200	112,405
November 27, 2025	21,600	21,350	21,350	21,750	21,000	115,010
November 26, 2025	22,000	21,750	21,750	22,000	20,850	220,406
November 25, 2025	21,950	21,900	21,900	22,150	21,700	133,480
November 24, 2025	22,700	21,900	21,900	22,850	21,900	241,421
November 21, 2025	22,400	22,500	22,500	22,750	21,800	245,903

GS Retail Co., Ltd. (007070.KS) KSC