GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17,730.00 | 18,000.00 | 17,620.00 | 17,760.00 | 17,111.30 | 399,069 |
| 2024-07-23 | 17,650.00 | 18,220.00 | 17,650.00 | 17,730.00 | 17,082.39 | 714,399 |
| 2024-07-22 | 17,870.00 | 17,900.00 | 17,510.00 | 17,800.00 | 17,149.84 | 656,752 |
| 2024-07-19 | 17,900.00 | 18,130.00 | 17,630.00 | 17,900.00 | 17,246.18 | 665,850 |
| 2024-07-18 | 18,300.00 | 18,330.00 | 17,630.00 | 17,990.00 | 17,332.90 | 1,200,558 |
| 2024-07-17 | 17,660.00 | 18,620.00 | 17,660.00 | 18,220.00 | 17,554.49 | 2,431,903 |
| 2024-07-16 | 17,260.00 | 17,950.00 | 17,070.00 | 17,550.00 | 16,908.97 | 2,222,886 |
| 2024-07-15 | 16,120.00 | 17,260.00 | 16,050.00 | 17,260.00 | 16,629.56 | 2,751,558 |
| 2024-07-12 | 15,780.00 | 16,640.00 | 15,730.00 | 16,050.00 | 15,463.76 | 2,333,987 |
| 2024-07-11 | 15,320.00 | 15,580.00 | 15,250.00 | 15,460.00 | 14,895.31 | 444,546 |
| 2024-07-10 | 15,270.00 | 15,330.00 | 15,170.00 | 15,180.00 | 14,625.53 | 170,358 |
| 2024-07-09 | 15,290.00 | 15,670.00 | 15,250.00 | 15,330.00 | 14,770.05 | 405,670 |
| 2024-07-08 | 14,980.00 | 15,300.00 | 14,980.00 | 15,220.00 | 14,664.07 | 231,860 |
| 2024-07-05 | 15,010.00 | 15,320.00 | 15,010.00 | 15,050.00 | 14,500.28 | 366,824 |
| 2024-07-04 | 14,900.00 | 15,080.00 | 14,900.00 | 15,070.00 | 14,519.55 | 198,297 |
| 2024-07-03 | 15,040.00 | 15,080.00 | 14,840.00 | 14,900.00 | 14,355.76 | 200,050 |
| 2024-07-02 | 15,330.00 | 15,330.00 | 14,930.00 | 14,970.00 | 14,423.20 | 344,074 |
| 2024-07-01 | 15,000.00 | 15,350.00 | 14,940.00 | 15,330.00 | 14,770.05 | 396,459 |
| 2024-06-28 | 14,830.00 | 15,040.00 | 14,770.00 | 15,030.00 | 14,481.01 | 221,039 |
| 2024-06-27 | 15,010.00 | 15,020.00 | 14,800.00 | 14,800.00 | 14,259.41 | 240,493 |
| 2024-06-26 | 14,980.00 | 15,150.00 | 14,830.00 | 15,150.00 | 14,596.63 | 284,430 |
| 2024-06-25 | 14,890.00 | 15,070.00 | 14,700.00 | 15,020.00 | 14,471.38 | 259,102 |
| 2024-06-24 | 14,990.00 | 15,070.00 | 14,730.00 | 14,760.00 | 14,220.87 | 299,781 |
| 2024-06-21 | 15,140.00 | 15,580.00 | 14,850.00 | 15,090.00 | 14,538.82 | 701,572 |
| 2024-06-20 | 14,900.00 | 15,210.00 | 14,770.00 | 15,140.00 | 14,586.99 | 314,025 |
| 2024-06-19 | 14,520.00 | 15,050.00 | 14,450.00 | 14,900.00 | 14,355.76 | 494,190 |
| 2024-06-18 | 14,600.00 | 14,660.00 | 14,460.00 | 14,470.00 | 13,941.47 | 250,973 |
| 2024-06-17 | 14,550.00 | 14,650.00 | 14,500.00 | 14,600.00 | 14,066.72 | 198,825 |
| 2024-06-14 | 14,650.00 | 14,690.00 | 14,490.00 | 14,560.00 | 14,028.18 | 455,998 |
| 2024-06-13 | 14,750.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,114.89 | 539,649 |
| 2024-06-12 | 14,640.00 | 14,780.00 | 14,630.00 | 14,710.00 | 14,172.70 | 191,021 |
| 2024-06-11 | 14,720.00 | 14,830.00 | 14,590.00 | 14,640.00 | 14,105.26 | 205,864 |
| 2024-06-10 | 14,710.00 | 14,800.00 | 14,660.00 | 14,690.00 | 14,153.43 | 202,573 |
| 2024-06-07 | 14,830.00 | 14,920.00 | 14,760.00 | 14,820.00 | 14,278.68 | 186,195 |
| 2024-06-05 | 14,810.00 | 14,910.00 | 14,740.00 | 14,810.00 | 14,269.05 | 231,914 |
| 2024-06-04 | 15,040.00 | 15,140.00 | 14,730.00 | 14,810.00 | 14,269.05 | 342,614 |
| 2024-06-03 | 15,040.00 | 15,190.00 | 14,950.00 | 15,140.00 | 14,586.99 | 284,239 |
| 2024-05-31 | 14,800.00 | 15,030.00 | 14,710.00 | 14,990.00 | 14,442.47 | 378,797 |
| 2024-05-30 | 14,850.00 | 14,910.00 | 14,590.00 | 14,670.00 | 14,134.16 | 428,937 |
| 2024-05-29 | 15,010.00 | 15,100.00 | 14,880.00 | 14,930.00 | 14,384.67 | 347,728 |
| 2024-05-28 | 15,120.00 | 15,200.00 | 15,000.00 | 15,100.00 | 14,548.46 | 271,690 |
| 2024-05-27 | 15,160.00 | 15,330.00 | 15,120.00 | 15,170.00 | 14,615.90 | 215,796 |
| 2024-05-24 | 15,230.00 | 15,290.00 | 15,100.00 | 15,160.00 | 14,606.26 | 317,013 |
| 2024-05-23 | 15,420.00 | 15,500.00 | 15,280.00 | 15,350.00 | 14,789.32 | 200,059 |
| 2024-05-22 | 15,420.00 | 15,630.00 | 15,340.00 | 15,470.00 | 14,904.94 | 243,886 |
| 2024-05-21 | 15,550.00 | 15,590.00 | 15,360.00 | 15,440.00 | 14,876.04 | 302,722 |
| 2024-05-20 | 15,630.00 | 15,840.00 | 15,500.00 | 15,650.00 | 15,078.37 | 259,168 |
| 2024-05-17 | 15,710.00 | 15,880.00 | 15,540.00 | 15,570.00 | 15,001.29 | 177,324 |
| 2024-05-16 | 15,990.00 | 16,070.00 | 15,700.00 | 15,740.00 | 15,165.08 | 357,956 |
| 2024-05-14 | 15,770.00 | 16,040.00 | 15,660.00 | 15,840.00 | 15,261.43 | 206,951 |
| 2024-05-13 | 16,020.00 | 16,080.00 | 15,620.00 | 15,770.00 | 15,193.98 | 274,995 |
| 2024-05-10 | 16,050.00 | 16,170.00 | 15,850.00 | 15,890.00 | 15,309.60 | 232,004 |
| 2024-05-09 | 16,180.00 | 16,340.00 | 15,900.00 | 15,900.00 | 15,319.23 | 469,165 |
| 2024-05-08 | 16,430.00 | 16,500.00 | 16,160.00 | 16,180.00 | 15,589.01 | 264,355 |
| 2024-05-07 | 16,110.00 | 16,430.00 | 16,070.00 | 16,270.00 | 15,675.72 | 368,625 |
| 2024-05-03 | 16,280.00 | 16,290.00 | 16,000.00 | 16,080.00 | 15,492.66 | 303,748 |
| 2024-05-02 | 16,320.00 | 16,500.00 | 16,130.00 | 16,150.00 | 15,560.10 | 548,663 |
| 2024-04-30 | 15,640.00 | 16,720.00 | 15,600.00 | 16,480.00 | 15,878.05 | 2,104,657 |
| 2024-04-29 | 15,030.00 | 15,640.00 | 14,950.00 | 15,640.00 | 15,068.73 | 774,505 |
| 2024-04-26 | 15,000.00 | 15,190.00 | 14,840.00 | 15,150.00 | 14,596.63 | 414,714 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 500.0000 KRW |
| 2025-02-27 | 300.0000 KRW |
| 2022-12-28 | 1,300.0000 KRW |
| 2021-12-29 | 1,300.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.