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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31,550	31,400	31,400	31,550	31,200	8,685
December 04, 2025	31,500	31,350	31,350	31,600	31,100	23,612
December 03, 2025	31,200	31,500	31,500	31,600	31,100	22,312
December 02, 2025	30,700	31,100	31,100	31,100	30,700	11,957
December 01, 2025	30,550	30,700	30,700	30,950	30,550	14,079
November 28, 2025	30,750	30,750	30,750	30,850	30,600	4,918
November 27, 2025	30,400	30,750	30,750	30,750	30,400	8,284
November 26, 2025	30,300	30,350	30,350	30,500	30,050	26,370
November 25, 2025	30,500	30,300	30,300	30,650	30,200	22,692
November 24, 2025	30,900	30,500	30,500	30,900	30,400	19,893
November 21, 2025	30,500	30,900	30,900	30,900	30,500	10,246
November 20, 2025	30,450	30,950	30,950	31,000	30,450	13,603
November 19, 2025	30,600	30,450	30,450	30,600	30,200	15,834
November 18, 2025	30,800	30,500	30,500	30,900	30,500	19,785
November 17, 2025	31,050	30,800	30,800	31,100	30,700	22,337
November 14, 2025	31,200	31,050	31,050	31,300	30,850	18,581
November 13, 2025	31,500	31,300	31,300	31,500	31,100	12,377
November 12, 2025	30,900	31,500	31,500	31,500	30,700	20,389
November 11, 2025	31,000	30,900	30,900	31,150	30,700	28,043
November 10, 2025	30,400	30,900	30,900	31,050	30,350	40,485
November 07, 2025	30,200	30,350	30,350	30,500	30,050	17,290
November 06, 2025	30,000	30,200	30,200	30,450	29,900	22,000
November 05, 2025	29,950	30,000	30,000	30,100	29,450	32,807
November 04, 2025	29,950	29,950	29,950	30,300	29,900	14,686
November 03, 2025	30,150	29,950	29,950	30,350	29,900	28,934
October 31, 2025	30,200	30,150	30,150	30,400	30,050	16,787
October 30, 2025	30,050	30,200	30,200	30,400	30,000	22,834
October 29, 2025	30,150	30,150	30,150	30,350	30,000	20,106
October 28, 2025	30,250	30,200	30,200	30,450	30,150	8,914
October 27, 2025	30,200	30,250	30,250	30,400	30,150	16,679
October 24, 2025	30,200	30,200	30,200	30,500	30,050	14,889
October 23, 2025	30,450	30,200	30,200	30,600	30,150	12,132
October 22, 2025	30,150	30,400	30,400	30,500	30,000	17,791
October 21, 2025	30,250	30,150	30,150	30,550	30,050	27,865
October 20, 2025	30,850	30,200	30,200	30,900	30,000	32,515
October 17, 2025	30,550	30,450	30,450	30,850	30,250	15,136
October 16, 2025	30,650	30,600	30,600	31,000	30,550	12,817
October 15, 2025	30,150	30,650	30,650	30,800	30,150	11,438
October 14, 2025	30,100	30,150	30,150	30,400	30,050	6,881
October 13, 2025	30,050	30,100	30,100	30,300	29,850	11,045
October 10, 2025	30,400	30,100	30,100	30,500	30,050	17,363
October 02, 2025	30,450	30,500	30,500	30,650	30,350	7,460
October 01, 2025	30,500	30,450	30,450	30,600	30,200	10,351
September 30, 2025	30,600	30,500	30,500	30,700	30,400	10,275
September 29, 2025	30,600	30,550	30,550	30,700	30,500	3,244
September 26, 2025	30,550	30,600	30,600	30,600	30,350	6,074
September 25, 2025	30,500	30,550	30,550	30,600	30,300	5,414
September 24, 2025	30,550	30,450	30,450	30,650	30,250	11,979
September 23, 2025	30,550	30,450	30,450	30,800	30,350	25,945
September 22, 2025	30,750	30,550	30,550	30,750	30,450	8,910
September 19, 2025	30,800	30,700	30,700	30,950	30,500	12,551
September 18, 2025	30,500	30,625	30,625	30,800	30,450	12,913
September 17, 2025	30,800	30,600	30,600	30,900	30,400	16,441
September 16, 2025	30,850	30,650	30,650	30,950	30,600	17,567
September 15, 2025	30,650	30,750	30,750	30,800	30,500	21,542
September 12, 2025	30,550	30,600	30,600	30,650	30,400	9,997
September 11, 2025	30,600	30,550	30,550	30,650	30,400	8,427
September 10, 2025	30,350	30,600	30,600	30,600	30,200	8,879
September 09, 2025	30,050	30,250	30,250	30,250	30,000	7,134
September 08, 2025	29,900	30,000	30,000	30,300	29,850	7,371

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