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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,350	40,200	40,200	40,300	38,900	19,373
February 19, 2026	38,100	38,950	38,950	39,300	37,900	21,443
February 13, 2026	37,700	37,700	37,700	38,150	37,400	19,563
February 12, 2026	36,900	37,700	37,700	37,950	36,300	59,674
February 11, 2026	35,100	35,000	35,000	35,150	34,650	25,058
February 10, 2026	34,000	34,850	34,850	35,000	33,650	42,868
February 09, 2026	33,700	33,850	33,850	34,150	33,500	29,539
February 06, 2026	32,950	33,400	33,400	33,550	32,350	30,522
February 05, 2026	33,050	33,200	33,200	33,350	32,750	22,496
February 04, 2026	32,000	32,950	32,950	32,950	31,900	22,577
February 03, 2026	31,550	31,800	31,800	31,850	31,350	13,688
February 02, 2026	31,550	31,400	31,400	31,550	31,000	19,050
January 30, 2026	31,300	31,450	31,450	31,700	31,000	18,089
January 29, 2026	30,900	31,150	31,150	31,200	30,850	22,440
January 28, 2026	31,100	31,050	31,050	31,150	30,850	19,964
January 27, 2026	31,300	31,100	31,100	31,300	31,050	11,352
January 26, 2026	31,200	31,100	31,100	31,350	31,000	10,542
January 23, 2026	31,000	31,000	31,000	31,150	30,900	12,605
January 22, 2026	30,950	30,900	30,900	31,150	30,850	12,764
January 21, 2026	31,100	30,800	30,800	31,100	30,700	12,702
January 20, 2026	31,100	31,150	31,150	31,400	31,000	17,975
January 19, 2026	31,000	31,100	31,100	31,100	30,800	10,620
January 16, 2026	30,750	30,800	30,800	31,100	30,750	8,702
January 15, 2026	30,600	30,950	30,950	31,000	30,600	6,475
January 14, 2026	30,900	30,600	30,600	30,900	30,400	22,672
January 13, 2026	30,900	30,600	30,600	31,000	30,550	13,799
January 12, 2026	31,100	30,900	30,900	31,100	30,700	14,945
January 09, 2026	30,900	31,100	31,100	31,500	30,700	8,035
January 08, 2026	31,250	30,900	30,900	31,450	30,900	17,634
January 07, 2026	31,400	31,450	31,450	31,450	31,200	18,002
January 06, 2026	31,600	31,350	31,350	31,600	31,300	8,404
January 05, 2026	31,750	31,450	31,450	31,750	31,400	10,176
January 02, 2026	31,650	31,500	31,500	31,850	31,400	12,675
December 30, 2025	31,650	31,650	31,650	31,900	31,500	13,188
December 29, 2025	31,800	31,650	31,650	31,900	31,050	22,384
December 26, 2025	32,000	32,200	32,200	32,200	31,750	27,518
December 24, 2025	31,900	31,950	31,950	32,050	31,750	15,663
December 23, 2025	32,100	31,900	31,900	32,250	31,800	13,311
December 22, 2025	32,050	32,000	32,000	32,250	31,600	18,047
December 19, 2025	32,100	32,050	32,050	32,300	31,900	12,507
December 18, 2025	32,200	32,000	32,000	32,200	31,900	12,107
December 17, 2025	31,800	32,250	32,250	32,250	31,750	14,746
December 16, 2025	32,300	32,000	32,000	32,400	31,650	37,856
December 15, 2025	32,000	32,250	32,250	32,450	31,900	21,868
December 12, 2025	31,750	32,050	32,050	32,150	31,750	19,174
December 11, 2025	31,600	31,800	31,800	32,100	31,500	41,061
December 10, 2025	31,450	31,600	31,600	31,650	31,350	8,212
December 09, 2025	31,500	31,450	31,450	31,550	31,300	12,179
December 08, 2025	31,400	31,350	31,350	31,600	31,350	15,413
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

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