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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	22,350	22,300	22,300	22,550	21,700	190,521
November 19, 2025	21,800	22,050	22,050	22,100	21,200	256,571
November 18, 2025	21,900	21,600	21,600	22,450	21,500	223,958
November 17, 2025	21,800	22,050	22,050	22,200	21,550	205,389
November 14, 2025	21,550	21,950	21,950	22,200	21,250	358,134
November 13, 2025	21,350	21,700	21,700	21,750	21,350	217,189
November 12, 2025	20,850	21,550	21,550	21,600	20,600	288,000
November 11, 2025	20,400	20,950	20,950	21,200	20,400	318,313
November 10, 2025	19,870	20,750	20,750	20,950	19,770	481,046
November 07, 2025	18,980	20,150	20,150	20,300	18,860	1.1M
November 06, 2025	18,310	18,490	18,490	18,790	17,680	473,205
November 05, 2025	18,100	17,930	17,930	18,150	17,540	175,633
November 04, 2025	17,520	17,900	17,900	18,250	17,510	156,805
November 03, 2025	17,730	17,690	17,690	17,840	17,540	112,000
October 31, 2025	17,880	17,730	17,730	18,140	17,690	125,045
October 30, 2025	17,980	17,880	17,880	18,100	17,800	132,434
October 29, 2025	18,500	17,950	17,950	18,520	17,850	181,074
October 28, 2025	17,400	18,430	18,430	18,660	17,400	640,206
October 27, 2025	17,250	17,470	17,470	17,560	17,160	147,472
October 24, 2025	17,460	17,400	17,400	17,630	17,280	153,475
October 23, 2025	17,440	17,250	17,250	17,660	17,250	111,175
October 22, 2025	16,820	17,580	17,580	17,650	16,700	326,997
October 21, 2025	16,740	16,820	16,820	16,920	16,640	131,567
October 20, 2025	16,550	16,850	16,850	16,920	16,360	173,735
October 17, 2025	16,480	16,550	16,550	16,740	16,410	136,001
October 16, 2025	16,340	16,600	16,600	16,850	16,340	164,229
October 15, 2025	16,220	16,390	16,390	16,730	16,220	176,301
October 14, 2025	16,040	16,220	16,220	16,380	15,950	216,768
October 13, 2025	16,210	16,150	16,150	16,410	16,080	166,261
October 10, 2025	16,960	16,520	16,520	17,140	16,350	226,824
October 02, 2025	17,680	17,340	17,340	17,870	17,310	197,353
October 01, 2025	16,700	17,680	17,680	17,790	16,680	461,859
September 30, 2025	16,460	16,650	16,650	16,750	16,390	115,329
September 29, 2025	16,460	16,550	16,550	16,640	16,400	93,068
September 26, 2025	16,480	16,370	16,370	16,590	16,340	117,840
September 25, 2025	16,730	16,640	16,640	16,730	16,400	121,675
September 24, 2025	17,030	16,770	16,770	17,070	16,710	62,675
September 23, 2025	17,000	16,860	16,860	17,050	16,790	110,571
September 22, 2025	16,800	17,100	17,100	17,300	16,750	330,663
September 19, 2025	16,710	16,610	16,610	16,990	16,470	156,980
September 18, 2025	16,450	16,760	16,760	16,830	16,450	111,402
September 17, 2025	16,550	16,480	16,480	16,580	16,350	71,309
September 16, 2025	16,740	16,570	16,570	16,930	16,570	64,456
September 15, 2025	16,520	16,710	16,710	16,880	16,520	105,174
September 12, 2025	16,500	16,660	16,660	16,680	16,410	102,778

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