Gs Retail

007070
🏛️ south-korea →
16,550.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 19,800.00 19,842.80 19,586.20 19,714.50 0.1M
2023-12-27 20,270.40 20,270.40 19,543.40 19,671.70 0.2M
2023-12-26 20,313.20 20,441.50 20,227.60 20,441.50 0.1M
2023-12-22 20,313.20 20,313.20 20,142.10 20,227.60 0.1M
2023-12-21 20,270.40 20,313.20 20,099.40 20,270.40 0.1M
2023-12-20 20,184.90 20,398.70 20,099.40 20,398.70 0.1M
2023-12-19 20,227.60 20,270.40 20,013.80 20,142.10 0.1M
2023-12-18 20,313.20 20,355.90 20,142.10 20,227.60 0.1M
2023-12-15 20,099.40 20,398.70 20,056.60 20,398.70 0.1M
2023-12-14 20,270.40 20,441.50 20,013.80 20,013.80 0.2M
2023-12-13 20,355.90 20,398.70 20,056.60 20,099.40 0.1M
2023-12-12 20,270.40 20,441.50 20,227.60 20,355.90 0.1M
2023-12-11 20,398.70 20,441.50 20,099.40 20,142.10 0.1M
2023-12-08 20,398.70 20,484.20 20,227.60 20,270.40 0.1M
2023-12-07 20,355.90 20,484.20 20,184.90 20,184.90 0.1M
2023-12-06 20,954.60 20,997.40 20,441.50 20,527.00 0.1M
2023-12-05 19,928.30 20,997.40 19,928.30 20,826.40 0.3M
2023-12-04 20,355.90 20,355.90 19,928.30 19,928.30 0.2M
2023-12-01 20,398.70 20,484.20 20,227.60 20,313.20 0.1M
2023-11-30 20,612.50 20,740.80 20,142.10 20,398.70 0.2M
2023-11-29 21,254.00 21,254.00 20,569.80 20,698.10 0.2M
2023-11-28 21,596.10 21,596.10 21,254.00 21,254.00 0.1M
2023-11-27 21,467.80 21,510.60 21,382.30 21,510.60 0.1M
2023-11-24 21,467.80 21,596.10 21,296.80 21,382.30 0.1M
2023-11-23 21,553.40 21,724.40 21,382.30 21,596.10 0.1M
2023-11-22 21,382.30 21,724.40 21,382.30 21,553.40 0.1M
2023-11-21 21,425.10 21,724.40 21,339.50 21,510.60 0.2M
2023-11-20 21,296.80 21,425.10 20,826.40 21,254.00 0.1M
2023-11-17 21,296.80 21,382.30 21,125.70 21,296.80 0.1M
2023-11-16 21,339.50 21,339.50 20,954.60 21,296.80 0.1M
2023-11-15 21,638.90 21,724.40 21,125.70 21,254.00 0.2M
2023-11-14 21,296.80 21,467.80 21,168.50 21,467.80 0.1M
2023-11-13 21,809.90 21,809.90 21,040.20 21,125.70 0.1M
2023-11-10 21,382.30 21,681.60 21,296.80 21,681.60 0.1M
2023-11-09 21,724.40 21,724.40 21,467.80 21,510.60 0.1M
2023-11-08 21,852.70 22,023.80 21,510.60 21,724.40 0.4M
2023-11-07 21,082.90 21,724.40 20,954.60 21,467.80 0.4M
2023-11-06 21,040.20 21,125.70 20,826.40 21,125.70 0.2M
2023-11-03 20,484.20 20,911.90 20,441.50 20,826.40 0.2M
2023-11-02 20,655.30 20,783.60 20,142.10 20,313.20 0.2M
2023-11-01 21,211.20 21,211.20 20,441.50 20,612.50 0.2M
2023-10-31 20,997.40 21,040.20 20,612.50 20,783.60 0.1M
2023-10-30 20,612.50 20,997.40 20,612.50 20,826.40 0.1M
2023-10-29 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2023-10-27 20,569.80 20,826.40 20,398.70 20,612.50 0.1M
2023-10-26 20,997.40 20,997.40 20,355.90 20,398.70 0.2M
2023-10-25 19,971.10 21,254.00 19,928.30 21,040.20 0.4M
2023-10-24 20,313.20 20,313.20 19,628.90 20,013.80 0.1M
2023-10-23 20,056.60 20,355.90 19,885.50 20,142.10 0.1M
2023-10-22 23,350.00 23,350.00 23,350.00 23,350.00 0.0M
2023-10-20 20,099.40 20,227.60 19,800.00 19,971.10 0.1M
2023-10-19 19,928.30 20,398.70 19,757.20 20,184.90 0.1M
2023-10-18 19,928.30 20,099.40 19,757.20 20,013.80 0.2M
2023-10-17 20,270.40 20,398.70 19,971.10 20,056.60 0.1M
2023-10-16 20,099.40 20,313.20 19,885.50 20,099.40 0.2M
2023-10-13 19,500.70 20,313.20 19,500.70 20,099.40 0.2M
2023-10-12 19,671.70 19,800.00 19,415.10 19,714.50 0.2M
2023-10-11 19,329.60 19,714.50 19,329.60 19,500.70 0.1M
2023-10-10 19,586.20 19,628.90 19,115.80 19,244.10 0.1M
2023-10-06 19,415.10 19,671.70 19,244.10 19,329.60 0.1M
2023-10-05 19,714.50 19,842.80 19,500.70 19,543.40 0.1M
2023-10-04 20,099.40 20,142.10 19,457.90 19,757.20 0.2M
2023-09-27 19,971.10 20,398.70 19,842.80 20,227.60 0.1M
2023-09-26 20,270.40 20,441.50 19,928.30 20,142.10 0.1M
2023-09-25 20,270.40 20,783.60 20,184.90 20,441.50 0.2M
2023-09-22 20,441.50 20,527.00 19,971.10 20,099.40 0.2M
2023-09-21 20,783.60 20,954.60 20,441.50 20,527.00 0.2M
2023-09-20 20,655.30 21,125.70 20,655.30 20,826.40 0.2M
2023-09-19 20,612.50 20,783.60 20,441.50 20,655.30 0.1M
2023-09-18 20,783.60 20,997.40 20,612.50 20,698.10 0.2M
2023-09-15 20,355.90 20,869.10 20,313.20 20,826.40 0.4M
2023-09-14 20,441.50 20,655.30 20,142.10 20,313.20 0.4M
2023-09-13 20,398.70 20,655.30 20,099.40 20,398.70 0.2M
2023-09-12 20,569.80 21,040.20 20,484.20 20,527.00 0.1M
2023-09-11 20,783.60 20,826.40 20,441.50 20,698.10 0.1M
2023-09-08 20,398.70 20,911.90 20,099.40 20,740.80 0.3M
2023-09-07 20,398.70 20,655.30 20,355.90 20,484.20 0.1M
2023-09-06 20,227.60 21,040.20 20,184.90 20,655.30 0.3M
2023-09-05 20,398.70 20,783.60 20,227.60 20,313.20 0.1M
2023-09-04 19,971.10 20,612.50 19,842.80 20,569.80 0.2M
2023-09-01 20,013.80 20,270.40 19,928.30 20,099.40 0.1M
2023-08-31 20,270.40 20,398.70 19,842.80 20,227.60 0.2M
2023-08-30 20,954.60 20,954.60 20,355.90 20,355.90 0.2M
2023-08-29 20,184.90 20,826.40 20,142.10 20,826.40 0.2M
2023-08-28 20,527.00 20,569.80 20,099.40 20,270.40 0.1M
2023-08-25 19,800.00 20,484.20 19,757.20 20,313.20 0.2M
2023-08-24 19,842.80 20,056.60 19,757.20 19,971.10 0.1M
2023-08-23 20,099.40 20,142.10 19,757.20 20,013.80 0.2M
2023-08-22 20,313.20 20,569.80 20,099.40 20,227.60 0.2M
2023-08-21 20,698.10 20,783.60 20,227.60 20,313.20 0.1M
2023-08-20 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2023-08-18 20,013.80 20,869.10 20,013.80 20,783.60 0.3M
2023-08-17 20,270.40 20,398.70 19,842.80 20,313.20 0.3M
2023-08-16 20,655.30 20,740.80 20,056.60 20,527.00 0.2M
2023-08-15 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2023-08-14 20,655.30 20,911.90 20,484.20 20,698.10 0.1M
2023-08-13 24,350.00 24,350.00 24,350.00 24,350.00 0.0M
2023-08-11 20,655.30 21,082.90 20,484.20 20,826.40 0.2M
2023-08-10 20,441.50 21,082.90 20,355.90 20,954.60 0.5M
2023-08-09 19,971.10 20,869.10 19,329.60 20,484.20 1.0M
2023-08-08 18,987.50 20,184.90 18,388.80 19,457.90 1.3M
2023-08-07 18,987.50 19,073.00 18,859.20 18,944.70 0.1M
2023-08-06 22,150.00 22,150.00 22,150.00 22,150.00 0.0M
2023-08-04 18,901.90 19,030.20 18,730.90 18,944.70 0.1M
2023-08-03 18,730.90 18,944.70 18,559.80 18,816.40 0.2M
2023-08-02 18,730.90 18,944.70 18,517.10 18,730.90 0.2M
2023-08-01 18,089.40 18,730.90 18,046.70 18,688.10 0.2M
2023-07-31 18,046.70 18,303.20 17,918.40 18,174.90 0.2M
2023-07-28 18,217.70 18,217.70 17,918.40 18,003.90 0.1M
2023-07-27 17,148.60 18,388.80 17,148.60 18,388.80 0.3M
2023-07-26 17,661.80 17,747.30 16,763.70 17,148.60 0.7M
2023-07-25 18,174.90 18,217.70 17,747.30 17,747.30 0.3M
2023-07-24 18,517.10 18,559.80 18,174.90 18,217.70 0.2M
2023-07-23 21,500.00 21,500.00 21,500.00 21,500.00 0.0M
2023-07-21 18,260.50 18,431.50 18,217.70 18,388.80 0.1M
2023-07-20 18,346.00 18,517.10 18,174.90 18,303.20 0.2M
2023-07-19 18,602.60 18,602.60 18,303.20 18,388.80 0.2M
2023-07-18 18,688.10 18,901.90 18,388.80 18,474.30 0.3M
2023-07-17 18,859.20 18,944.70 18,559.80 18,602.60 0.4M
2023-07-14 18,816.40 19,030.20 18,816.40 18,987.50 0.2M
2023-07-13 18,688.10 19,201.30 18,688.10 18,730.90 0.3M
2023-07-12 18,901.90 18,944.70 18,517.10 18,688.10 0.2M
2023-07-11 18,688.10 19,073.00 18,602.60 18,816.40 0.2M
2023-07-10 18,517.10 18,645.40 18,388.80 18,559.80 0.2M
2023-07-07 18,901.90 18,901.90 18,303.20 18,730.90 0.3M
2023-07-06 19,073.00 19,115.80 18,602.60 18,901.90 0.4M
2023-07-05 19,244.10 19,457.90 19,073.00 19,158.50 0.2M
2023-07-04 19,671.70 19,842.80 19,201.30 19,329.60 0.2M
2023-07-03 19,671.70 19,928.30 19,543.40 19,842.80 0.1M
2023-06-30 19,457.90 19,628.90 19,115.80 19,586.20 0.2M
2023-06-29 19,842.80 19,885.50 19,415.10 19,415.10 0.2M
2023-06-28 20,056.60 20,184.90 19,885.50 19,928.30 0.1M
2023-06-27 19,842.80 20,099.40 19,800.00 20,056.60 0.1M
2023-06-26 19,885.50 20,056.60 19,757.20 19,885.50 0.1M
2023-06-23 20,313.20 20,355.90 19,800.00 19,885.50 0.3M
2023-06-22 20,398.70 20,484.20 20,227.60 20,441.50 0.2M
2023-06-21 20,484.20 20,527.00 20,227.60 20,441.50 0.2M
2023-06-20 20,527.00 20,954.60 20,441.50 20,527.00 0.2M
2023-06-19 21,211.20 21,211.20 20,441.50 20,527.00 0.3M
2023-06-18 24,700.00 24,700.00 24,700.00 24,700.00 0.0M
2023-06-16 20,398.70 21,168.50 20,398.70 21,125.70 0.3M
2023-06-15 20,398.70 20,698.10 20,270.40 20,355.90 0.2M
2023-06-14 20,569.80 20,569.80 20,270.40 20,441.50 0.2M
2023-06-13 20,698.10 20,740.80 20,355.90 20,441.50 0.2M
2023-06-12 20,954.60 20,954.60 20,484.20 20,612.50 0.2M
2023-06-09 20,997.40 21,082.90 20,783.60 20,869.10 0.2M
2023-06-08 21,211.20 21,296.80 20,826.40 20,826.40 0.4M
2023-06-07 21,296.80 21,467.80 21,211.20 21,254.00 0.2M
2023-06-05 21,339.50 21,467.80 21,254.00 21,296.80 0.1M
2023-06-02 21,211.20 21,296.80 21,040.20 21,254.00 0.1M
2023-06-01 21,339.50 21,510.60 21,040.20 21,125.70 0.2M
2023-05-31 21,125.70 21,596.10 21,125.70 21,254.00 0.3M
2023-05-30 21,724.40 21,809.90 20,997.40 21,168.50 0.3M
2023-05-26 21,553.40 21,724.40 21,467.80 21,638.90 0.1M
2023-05-25 21,809.90 21,981.00 21,510.60 21,596.10 0.1M
2023-05-24 21,895.50 22,023.80 21,767.20 21,895.50 0.1M
2023-05-23 22,023.80 22,066.50 21,809.90 21,895.50 0.1M
2023-05-22 21,596.10 22,023.80 21,596.10 21,895.50 0.2M
2023-05-21 25,250.00 25,250.00 25,250.00 25,250.00 0.0M
2023-05-19 21,638.90 21,809.90 21,510.60 21,596.10 0.2M
2023-05-18 21,852.70 21,895.50 21,638.90 21,681.60 0.2M
2023-05-17 21,809.90 22,023.80 21,767.20 21,809.90 0.1M
2023-05-16 22,194.80 22,365.90 21,809.90 21,895.50 0.2M
2023-05-15 21,938.20 22,451.40 21,938.20 22,408.60 0.2M
2023-05-12 22,750.80 22,793.50 21,767.20 22,066.50 0.4M
2023-05-11 23,520.50 23,606.10 22,708.00 22,708.00 0.3M
2023-05-10 23,691.60 23,948.20 23,520.50 23,606.10 0.3M
2023-05-09 23,050.10 23,306.70 22,964.60 23,092.90 0.1M
2023-05-08 22,708.00 23,263.90 22,708.00 23,050.10 0.1M
2023-05-07 26,700.00 26,700.00 26,700.00 26,700.00 0.0M
2023-05-04 22,708.00 22,964.60 22,536.90 22,836.30 0.1M
2023-05-03 23,092.90 23,221.20 22,879.10 22,921.80 0.1M
2023-05-02 22,622.50 23,135.60 22,622.50 23,050.10 0.1M
2023-05-01 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2023-04-28 22,665.20 22,921.80 22,622.50 22,750.80 0.1M
2023-04-27 22,708.00 22,921.80 22,536.90 22,750.80 0.1M
2023-04-26 22,921.80 23,178.40 22,793.50 22,921.80 0.1M
2023-04-25 23,007.30 23,050.10 22,665.20 23,007.30 0.1M
2023-04-24 23,306.70 23,435.00 23,007.30 23,007.30 0.1M
2023-04-23 27,300.00 27,300.00 27,300.00 27,300.00 0.0M
2023-04-21 23,734.30 23,862.60 23,306.70 23,349.50 0.1M
2023-04-20 23,520.50 23,862.60 23,349.50 23,819.90 0.1M
2023-04-19 23,691.60 23,734.30 23,477.80 23,520.50 0.1M
2023-04-18 23,435.00 23,734.30 23,392.20 23,691.60 0.2M
2023-04-17 23,520.50 23,563.30 23,221.20 23,435.00 0.1M
2023-04-16 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2023-04-14 23,563.30 23,862.60 23,477.80 23,520.50 0.2M
2023-04-13 23,606.10 23,862.60 23,349.50 23,691.60 0.2M
2023-04-12 24,290.30 24,589.60 23,520.50 23,691.60 0.3M
2023-04-11 24,162.00 24,717.90 24,076.50 24,504.10 0.1M
2023-04-10 24,632.40 24,760.70 24,375.80 24,418.60 0.1M
2023-04-07 25,402.20 25,402.20 24,717.90 24,846.20 0.2M
2023-04-06 25,658.80 25,787.00 25,359.40 25,616.00 0.2M
2023-04-05 25,316.60 25,787.00 25,145.60 25,616.00 0.2M
2023-04-04 24,889.00 25,316.60 24,803.50 25,273.90 0.2M
2023-04-03 24,162.00 24,974.50 24,119.20 24,931.80 0.2M
2023-03-31 24,162.00 24,632.40 24,119.20 24,247.50 0.1M
2023-03-30 23,948.20 24,333.00 23,777.10 24,119.20 0.1M
2023-03-29 23,777.10 24,162.00 23,777.10 24,119.20 0.1M
2023-03-28 23,734.30 23,862.60 23,435.00 23,606.10 0.1M
2023-03-27 23,734.30 23,777.10 23,306.70 23,734.30 0.1M
2023-03-24 23,306.70 23,819.90 23,178.40 23,734.30 0.1M
2023-03-23 23,606.10 23,819.90 23,263.90 23,606.10 0.1M
2023-03-22 23,862.60 23,990.90 23,477.80 23,520.50 0.1M
2023-03-21 23,435.00 23,862.60 23,263.90 23,862.60 0.1M
2023-03-20 22,793.50 23,691.60 22,708.00 23,392.20 0.2M
2023-03-19 26,700.00 26,700.00 26,700.00 26,700.00 0.0M
2023-03-17 23,435.00 23,477.80 22,451.40 22,836.30 0.5M
2023-03-16 23,349.50 23,648.80 23,221.20 23,392.20 0.1M
2023-03-15 23,477.80 23,948.20 23,392.20 23,819.90 0.2M
2023-03-14 23,862.60 24,162.00 23,263.90 23,435.00 0.2M
2023-03-13 24,589.60 24,632.40 23,691.60 24,162.00 0.2M
2023-03-12 28,650.00 28,650.00 28,650.00 28,650.00 0.0M
2023-03-10 24,889.00 24,889.00 24,333.00 24,504.10 0.2M
2023-03-09 24,717.90 25,017.30 24,247.50 24,889.00 0.4M
2023-03-08 24,247.50 24,589.60 24,162.00 24,546.90 0.2M
2023-03-07 24,290.30 24,589.60 24,076.50 24,589.60 0.2M
2023-03-06 24,418.60 24,504.10 24,119.20 24,333.00 0.2M
2023-03-03 24,589.60 24,717.90 24,162.00 24,333.00 0.2M
2023-03-02 24,846.20 24,889.00 24,333.00 24,589.60 0.3M
2023-02-28 25,145.60 25,231.10 24,504.10 24,675.20 0.2M
2023-02-27 25,316.60 25,359.40 24,803.50 25,102.80 0.1M
2023-02-24 25,530.50 25,872.60 25,359.40 25,444.90 0.1M
2023-02-23 25,829.80 25,958.10 25,530.50 25,573.20 0.1M
2023-02-22 25,616.00 25,958.10 25,530.50 25,872.60 0.1M
2023-02-21 26,343.00 26,428.50 25,658.80 25,701.50 0.1M
2023-02-20 25,616.00 26,428.50 25,573.20 26,385.70 0.3M
2023-02-17 25,402.20 25,915.30 25,359.40 25,701.50 0.1M
2023-02-16 25,616.00 25,958.10 25,530.50 25,616.00 0.1M
2023-02-15 26,000.90 26,043.60 25,487.70 25,616.00 0.1M
2023-02-14 25,616.00 26,086.40 25,573.20 26,043.60 0.2M
2023-02-13 25,701.50 25,787.00 25,273.90 25,530.50 0.1M
2023-02-12 30,200.00 30,200.00 30,200.00 30,200.00 0.0M
2023-02-10 26,000.90 26,043.60 25,402.20 25,829.80 0.1M
2023-02-09 26,000.90 26,300.20 25,872.60 26,171.90 0.3M
2023-02-08 24,717.90 26,214.70 24,632.40 26,171.90 1.1M
2023-02-07 23,734.30 24,076.50 23,691.60 23,862.60 0.1M
2023-02-06 24,119.20 24,162.00 23,691.60 23,862.60 0.1M
2023-02-05 28,300.00 28,300.00 28,300.00 28,300.00 0.0M
2023-02-03 24,290.30 24,461.30 24,119.20 24,204.80 0.1M
2023-02-02 24,162.00 24,632.40 24,033.70 24,375.80 0.2M
2023-02-01 24,375.80 24,418.60 23,990.90 24,076.50 0.2M
2023-01-31 24,290.30 24,803.50 23,990.90 24,675.20 0.2M
2023-01-30 24,333.00 24,333.00 23,990.90 24,162.00 0.1M
2023-01-27 24,119.20 24,675.20 24,033.70 24,504.10 0.2M
2023-01-26 24,290.30 24,504.10 24,204.80 24,375.80 0.1M
2023-01-25 24,931.80 24,974.50 24,162.00 24,204.80 0.1M
2023-01-20 24,546.90 24,931.80 24,461.30 24,846.20 0.1M
2023-01-19 23,990.90 24,803.50 23,948.20 24,632.40 0.2M
2023-01-18 23,648.80 24,333.00 23,435.00 24,290.30 0.2M
2023-01-17 23,734.30 23,819.90 23,392.20 23,606.10 0.1M
2023-01-16 23,520.50 24,162.00 23,392.20 23,819.90 0.1M
2023-01-13 23,648.80 23,948.20 23,435.00 23,606.10 0.1M
2023-01-12 24,119.20 24,119.20 23,477.80 23,477.80 0.2M
2023-01-11 23,905.40 24,119.20 23,648.80 24,076.50 0.1M
2023-01-10 23,819.90 24,119.20 23,520.50 23,905.40 0.1M
2023-01-09 23,435.00 23,734.30 23,221.20 23,648.80 0.1M
2023-01-08 27,100.00 27,100.00 27,100.00 27,100.00 0.0M
2023-01-06 23,178.40 23,435.00 22,964.60 23,178.40 0.1M
2023-01-05 23,862.60 23,862.60 23,349.50 23,392.20 0.1M
2023-01-04 24,119.20 24,119.20 23,563.30 23,905.40 0.1M
2023-01-03 23,905.40 24,162.00 23,221.20 23,948.20 0.1M
2023-01-02 24,333.00 24,333.00 23,477.80 23,734.30 0.1M