Gwangju Shinsegae. Co. ,Ltd. - 037710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30,000	29,750	29,750	30,000	29,550	15,098
August 14, 2025	30,100	30,000	30,000	30,150	29,800	11,585
August 13, 2025	30,400	30,100	30,100	30,400	29,900	10,247
August 12, 2025	30,000	30,050	30,050	30,400	29,950	22,641
August 11, 2025	31,150	29,750	29,750	31,150	29,700	83,605
August 08, 2025	31,400	31,000	31,000	31,450	30,750	14,678
August 07, 2025	31,450	31,200	31,200	31,450	31,000	13,823
August 06, 2025	31,450	31,200	31,200	31,550	31,050	32,347
August 05, 2025	31,250	31,150	31,150	31,500	31,050	17,582
August 04, 2025	30,950	31,050	31,050	31,200	30,650	7,296
August 01, 2025	31,500	30,700	30,700	31,500	30,400	43,969
July 31, 2025	32,200	31,500	31,500	32,200	31,400	19,552
July 30, 2025	32,000	32,150	32,150	32,150	31,500	16,155
July 29, 2025	31,800	31,800	31,800	31,800	31,400	22,155
July 28, 2025	32,950	31,950	31,950	32,950	31,300	57,470
July 25, 2025	33,000	32,900	32,900	33,000	32,550	16,859
July 24, 2025	33,650	32,950	32,950	33,800	32,650	37,396
July 23, 2025	33,650	33,600	33,600	33,850	33,200	18,511
July 22, 2025	33,800	33,650	33,650	34,200	33,550	24,098
July 21, 2025	34,000	33,800	33,800	34,200	33,600	34,652
July 18, 2025	35,000	34,200	34,200	35,000	33,150	54,633
July 17, 2025	34,700	34,850	34,850	34,900	34,350	32,442
July 16, 2025	34,300	34,700	34,700	34,800	34,200	25,223
July 15, 2025	34,700	34,800	34,800	34,850	34,100	66,207
July 14, 2025	34,250	34,800	34,800	35,000	34,100	56,861
July 11, 2025	32,800	34,250	34,250	34,800	32,750	84,630
July 10, 2025	32,500	32,700	32,700	32,700	32,150	29,975
July 09, 2025	31,550	32,350	32,350	32,500	31,450	46,132
July 08, 2025	30,700	31,500	31,500	31,500	30,700	35,819
July 07, 2025	30,800	30,700	30,700	30,850	30,200	21,891
July 04, 2025	30,900	30,700	30,700	31,000	30,550	21,972
July 03, 2025	30,550	30,800	30,800	30,950	30,300	20,611
July 02, 2025	30,600	30,550	30,550	30,600	30,200	16,449
July 01, 2025	30,100	30,500	30,500	30,600	30,000	37,112
June 30, 2025	30,150	29,950	29,950	30,300	29,950	16,968
June 27, 2025	30,200	30,100	30,100	30,350	29,950	19,485
June 26, 2025	30,300	30,250	30,250	30,400	29,650	48,643
June 25, 2025	30,000	30,300	30,300	30,350	29,950	52,973
June 24, 2025	29,450	30,000	30,000	30,050	29,450	67,801
June 23, 2025	29,450	29,400	29,400	29,550	29,250	33,591
June 20, 2025	29,350	29,450	29,450	29,550	29,200	35,240
June 19, 2025	29,400	29,350	29,350	29,400	29,100	34,816
June 18, 2025	29,100	29,350	29,350	29,350	29,050	41,700
June 17, 2025	29,150	29,100	29,100	29,350	29,000	48,186
June 16, 2025	28,950	29,150	29,150	29,350	28,750	59,581
June 13, 2025	29,300	28,950	28,950	29,350	28,700	64,819
June 12, 2025	29,250	29,300	29,300	29,400	29,200	40,924
June 11, 2025	29,100	29,150	29,150	29,250	28,850	47,312
June 10, 2025	29,150	28,900	28,900	29,200	28,800	33,257
June 09, 2025	28,850	29,100	29,100	29,250	28,750	53,206
June 05, 2025	28,550	28,750	28,750	28,850	28,550	34,591
June 04, 2025	28,200	28,500	28,500	28,550	28,200	41,060
June 02, 2025	28,500	28,150	28,150	28,500	28,050	23,506
May 30, 2025	28,300	28,450	28,450	28,500	28,200	25,679
May 29, 2025	28,050	28,300	28,300	28,350	28,050	42,109
May 28, 2025	27,900	28,050	28,050	28,150	27,900	29,516
May 27, 2025	27,950	27,900	27,900	28,100	27,850	8,345
May 26, 2025	27,650	27,900	27,900	27,900	27,650	9,512
May 23, 2025	27,650	27,700	27,700	27,800	27,550	6,405
May 22, 2025	27,900	27,650	27,650	27,900	27,450	18,513

Gwangju Shinsegae. Co. ,Ltd. (037710.KS) KSC