KRX · 007070 · stock
GS Retail Co., Ltd. (007070) stock price history
Every KRX trading session of GS Retail Co., Ltd. from Dec 23, 2011 to Sep 28, 2026: 3,622 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
007070 adjusted close, 2011 to 2026
- ₩65,193
- All time high, 2015
- ₩29,950
- 52 week high, ₩15,543 low
- 3,622
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
007070 key facts
- GS Retail Co., Ltd. (007070) closed at ₩23,000 on Sep 28, 2026 on KRX.
- 007070's all time high close is ₩65,193, set on Aug 31, 2015; its all time low close is ₩13,204 on Apr 3, 2025.
- 007070's 52 week range is ₩15,543 to ₩29,950.
- 007070 returned +44.2% over the year to Sep 28, 2026 and -36.1% over five years.
- Over ten years 007070 returned -54%, -7.5% a year compounded.
- 007070's deepest drawdown was -79.7% from Aug 31, 2015 to Apr 3, 2025.
- DataCedar holds 3,622 daily sessions of 007070 history from Dec 23, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
007070 price chart, 2011 to 2026
007070 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | +7.2% |
| 6 months | +8.2% |
| Year to date | +17.4% |
| 1 year | +44.2% |
| 3 years | -16.0% |
| 5 years | -36.1% |
| 10 years | -53.9% |
| Since Dec 23, 2011 | +12.3% |
| Compound annual growth, 14.8 years | +0.8% |
007070 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩65,193 on Aug 31, 2015
- All time low close
- ₩13,204 on Apr 3, 2025
- 52 week high
- ₩29,950 on May 15, 2026
- 52 week low
- ₩15,543 on Oct 14, 2025
- Deepest drawdown
- -79.7% from Aug 31, 2015 to Apr 3, 2025, not yet recovered
- Best single session
- +16.6% on Apr 27, 2020
- Worst single session
- -33.8% on Dec 23, 2024
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2015, +113%
- Worst calendar year
- 2024, -43%
007070 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 23, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩19,587 | ₩29,950 | ₩17,800 | ₩23,000 | +17.4% | 37.2M | 181 |
| 2025 | ₩15,723 | ₩22,608 | ₩13,009 | ₩19,587 | +25.8% | 45.9M | 241 |
| 2024 | ₩27,305 | ₩28,251 | ₩15,289 | ₩15,572 | -42.8% | 38.3M | 244 |
| 2023 | ₩32,925 | ₩35,761 | ₩22,683 | ₩27,246 | -16.4% | 42M | 245 |
| 2022 | ₩34,384 | ₩34,441 | ₩26,401 | ₩32,578 | -6.0% | 36.9M | 244 |
| 2021 | ₩37,849 | ₩43,663 | ₩30,718 | ₩34,669 | -8.3% | 68.7M | 248 |
| 2020 | ₩42,208 | ₩47,979 | ₩26,821 | ₩37,794 | -9.9% | 60.2M | 248 |
| 2019 | ₩41,827 | ₩44,658 | ₩35,223 | ₩41,941 | -1.2% | 28.8M | 246 |
| 2018 | ₩41,399 | ₩46,607 | ₩30,006 | ₩42,456 | +2.2% | 49.1M | 244 |
| 2017 | ₩48,350 | ₩58,812 | ₩33,418 | ₩41,554 | -14.1% | 50M | 241 |
| 2016 | ₩53,789 | ₩66,294 | ₩44,014 | ₩48,350 | -9.4% | 50.7M | 246 |
| 2015 | ₩25,033 | ₩67,926 | ₩23,569 | ₩53,392 | +113.3% | 63.3M | 249 |
| 2014 | ₩26,653 | ₩27,988 | ₩19,358 | ₩25,033 | -6.2% | 52.8M | 245 |
| 2013 | ₩28,147 | ₩32,040 | ₩24,300 | ₩26,701 | -5.0% | 34.2M | 247 |
| 2012 | ₩21,937 | ₩33,184 | ₩18,559 | ₩28,100 | +31.1% | 45.4M | 248 |
| 2011 | ₩17,823 | ₩22,759 | ₩17,686 | ₩21,428 | n/a | 13.9M | 5 |
007070 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩23,000 | -12.7% |
| August 2026 | ₩26,350 | +6.5% |
| July 2026 | ₩24,750 | +5.3% |
| June 2026 | ₩23,500 | -8.0% |
| May 2026 | ₩25,550 | +8.7% |
| April 2026 | ₩23,500 | +7.3% |
| March 2026 | ₩21,900 | -0.5% |
| February 2026 | ₩22,000 | +1.9% |
| January 2026 | ₩21,584 | +10.2% |
| December 2025 | ₩19,587 | -6.7% |
| November 2025 | ₩21,000 | +21.5% |
| October 2025 | ₩17,277 | +6.5% |
About the 007070 data
Daily bars. 3,622 sessions from Dec 23, 2011 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/007070/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
007070 share price history
