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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	30,050	29,950	29,950	30,200	29,950	5,249
September 04, 2025	30,000	30,050	30,050	30,175	29,900	6,803
September 03, 2025	30,100	30,000	30,000	30,100	29,850	5,255
September 02, 2025	29,900	30,150	30,150	30,150	29,800	13,381
September 01, 2025	30,150	29,850	29,850	30,150	29,700	4,678
August 29, 2025	30,350	29,900	29,900	30,350	29,850	8,870
August 28, 2025	29,950	30,100	30,100	30,350	29,550	9,685
August 27, 2025	29,800	29,750	29,750	29,800	29,450	12,684
August 26, 2025	29,800	29,750	29,750	29,900	29,650	9,141
August 25, 2025	29,700	29,800	29,800	29,900	29,700	5,608
August 22, 2025	29,550	29,650	29,650	29,900	29,500	7,232
August 21, 2025	29,700	29,600	29,600	29,900	29,550	10,398
August 20, 2025	29,700	29,600	29,600	29,700	29,100	21,653
August 19, 2025	29,750	29,600	29,600	29,900	29,500	14,102
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

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