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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	16,600	16,430	16,430	16,770	16,350	102,710
August 21, 2025	16,630	16,660	16,660	16,780	16,540	76,406
August 20, 2025	16,740	16,600	16,600	16,740	16,110	185,659
August 19, 2025	16,740	16,730	16,730	16,880	16,500	165,985
August 18, 2025	16,640	16,650	16,650	17,000	16,500	162,644
August 14, 2025	16,660	16,640	16,640	16,880	16,610	210,015
August 13, 2025	16,820	16,800	16,800	17,070	16,660	174,000
August 12, 2025	16,980	16,860	16,860	17,140	16,860	161,664
August 11, 2025	17,140	17,030	17,030	17,320	17,000	108,841
August 08, 2025	16,360	17,200	17,200	17,720	16,330	627,826
August 07, 2025	16,180	16,390	16,390	16,390	16,130	103,114
August 06, 2025	15,990	16,230	16,230	16,300	15,990	153,175
August 05, 2025	16,120	16,080	16,080	16,230	15,900	120,998
August 04, 2025	15,620	16,110	16,110	16,290	15,610	139,602
August 01, 2025	16,200	15,700	15,700	16,300	15,700	194,991
July 31, 2025	16,310	16,310	16,310	16,500	16,300	102,298
July 30, 2025	16,280	16,370	16,370	16,530	16,270	88,559
July 29, 2025	16,350	16,340	16,340	16,470	16,210	101,167
July 28, 2025	16,840	16,460	16,460	16,890	16,300	182,990
July 25, 2025	16,700	16,790	16,790	16,860	16,690	58,989
July 24, 2025	17,050	16,770	16,770	17,270	16,760	150,388
July 23, 2025	17,510	16,870	16,870	17,510	16,690	251,680
July 22, 2025	17,550	17,370	17,370	17,640	17,240	173,910
July 21, 2025	17,670	17,540	17,540	17,800	17,270	203,326
July 18, 2025	17,520	17,550	17,550	17,580	17,370	97,412
July 17, 2025	17,560	17,470	17,470	17,560	17,250	116,168
July 16, 2025	17,820	17,390	17,390	17,910	17,390	158,782
July 15, 2025	18,400	17,910	17,910	18,400	17,820	214,761
July 14, 2025	17,580	18,260	18,260	18,390	17,520	558,494
July 11, 2025	17,350	17,440	17,440	17,580	17,150	276,179
July 10, 2025	17,360	17,430	17,430	17,450	17,220	183,588
July 09, 2025	17,110	17,380	17,380	17,600	17,060	199,610
July 08, 2025	17,320	17,160	17,160	17,330	16,950	206,389
July 07, 2025	17,470	17,230	17,230	17,530	17,100	215,068
July 04, 2025	17,360	16,990	16,990	17,390	16,800	160,571
July 03, 2025	17,350	17,360	17,360	17,500	17,070	270,596
July 02, 2025	17,100	17,320	17,320	17,400	16,920	182,109
July 01, 2025	16,650	17,090	17,090	17,220	16,520	277,083
June 30, 2025	16,610	16,650	16,650	16,890	16,550	186,518
June 27, 2025	16,680	16,610	16,610	16,710	16,440	144,163
June 26, 2025	16,980	16,670	16,670	16,980	16,450	142,826
June 25, 2025	17,050	16,810	16,810	17,080	16,800	199,992
June 24, 2025	17,300	17,040	17,040	17,310	16,970	240,696
June 23, 2025	16,970	16,960	16,960	17,040	16,690	219,222
June 20, 2025	16,890	16,990	16,990	17,380	16,750	515,341
June 19, 2025	16,600	16,500	16,500	16,950	16,400	249,913
June 18, 2025	16,110	16,440	16,440	16,860	16,050	326,314
June 17, 2025	16,440	16,270	16,270	16,460	16,190	339,650
June 16, 2025	16,510	16,310	16,310	16,590	16,120	309,265
June 13, 2025	17,270	16,290	16,290	17,270	16,120	437,006
June 12, 2025	17,080	17,170	17,170	17,340	16,950	410,814
June 11, 2025	17,470	17,080	17,080	17,550	16,960	419,108
June 10, 2025	17,710	17,630	17,630	17,750	17,190	535,870
June 09, 2025	15,660	17,650	17,650	17,710	15,650	1.38M
June 05, 2025	15,240	15,540	15,540	15,600	15,240	195,614
June 04, 2025	14,980	15,390	15,390	15,590	14,980	252,316
June 02, 2025	15,160	14,950	14,950	15,330	14,750	169,002
May 30, 2025	15,270	15,340	15,340	15,650	15,240	307,792
May 29, 2025	15,220	15,230	15,230	15,280	15,080	183,621
May 28, 2025	14,750	15,220	15,220	15,260	14,660	401,392

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