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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	16,500	16,660	16,660	16,680	16,410	102,778
September 11, 2025	16,510	16,380	16,380	16,640	16,300	121,639
September 10, 2025	16,320	16,560	16,560	16,710	16,320	135,501
September 09, 2025	16,640	16,400	16,400	16,700	16,290	86,591
September 08, 2025	16,500	16,550	16,550	16,620	16,490	40,726
September 05, 2025	16,450	16,520	16,520	16,620	16,420	112,616
September 04, 2025	16,150	16,500	16,500	16,610	16,150	90,835
September 03, 2025	16,110	16,290	16,290	16,420	16,110	66,349
September 02, 2025	16,280	16,230	16,230	16,490	16,220	78,576
September 01, 2025	16,200	16,430	16,430	16,470	15,980	195,476
August 29, 2025	16,490	16,210	16,210	16,490	16,110	110,959
August 28, 2025	16,360	16,400	16,400	16,550	16,140	144,749
August 27, 2025	16,390	16,450	16,450	16,470	16,220	86,991
August 26, 2025	16,370	16,260	16,260	16,510	16,260	219,148
August 25, 2025	16,350	16,500	16,500	16,520	16,350	61,753
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

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