GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14,900.00 | 15,080.00 | 14,860.00 | 14,920.00 | 14,375.03 | 261,092 |
| 2024-04-24 | 14,890.00 | 14,990.00 | 14,770.00 | 14,910.00 | 14,365.40 | 230,773 |
| 2024-04-23 | 14,660.00 | 14,930.00 | 14,620.00 | 14,900.00 | 14,355.76 | 307,250 |
| 2024-04-22 | 14,490.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,163.07 | 290,773 |
| 2024-04-19 | 14,200.00 | 14,430.00 | 14,040.00 | 14,410.00 | 13,883.66 | 289,808 |
| 2024-04-18 | 14,100.00 | 14,330.00 | 14,100.00 | 14,270.00 | 13,748.77 | 167,080 |
| 2024-04-17 | 14,320.00 | 14,360.00 | 14,080.00 | 14,080.00 | 13,565.71 | 321,436 |
| 2024-04-16 | 14,310.00 | 14,440.00 | 14,220.00 | 14,300.00 | 13,777.68 | 278,522 |
| 2024-04-15 | 14,320.00 | 14,470.00 | 14,150.00 | 14,470.00 | 13,941.47 | 258,778 |
| 2024-04-12 | 14,580.00 | 14,640.00 | 14,380.00 | 14,480.00 | 13,951.10 | 469,855 |
| 2024-04-11 | 14,860.00 | 14,930.00 | 14,590.00 | 14,610.00 | 14,076.35 | 544,634 |
| 2024-04-09 | 14,860.00 | 15,080.00 | 14,860.00 | 14,960.00 | 14,413.57 | 261,322 |
| 2024-04-08 | 15,100.00 | 15,110.00 | 14,870.00 | 14,940.00 | 14,394.30 | 409,432 |
| 2024-04-05 | 15,030.00 | 15,290.00 | 15,000.00 | 15,120.00 | 14,567.73 | 365,003 |
| 2024-04-04 | 15,760.00 | 15,840.00 | 15,100.00 | 15,190.00 | 14,635.17 | 950,723 |
| 2024-04-03 | 15,500.00 | 16,550.00 | 15,400.00 | 15,630.00 | 15,059.10 | 4,065,591 |
| 2024-04-02 | 14,970.00 | 15,060.00 | 14,900.00 | 14,980.00 | 14,432.84 | 321,385 |
| 2024-04-01 | 14,970.00 | 15,380.00 | 14,900.00 | 15,060.00 | 14,509.92 | 195,662 |
| 2024-03-29 | 15,230.00 | 15,230.00 | 14,950.00 | 14,950.00 | 14,403.93 | 271,583 |
| 2024-03-28 | 15,060.00 | 15,230.00 | 15,000.00 | 15,180.00 | 14,625.53 | 225,699 |
| 2024-03-27 | 14,950.00 | 15,160.00 | 14,950.00 | 15,070.00 | 14,519.55 | 285,123 |
| 2024-03-26 | 15,000.00 | 15,100.00 | 14,940.00 | 15,010.00 | 14,461.74 | 313,531 |
| 2024-03-25 | 15,180.00 | 15,180.00 | 14,960.00 | 14,980.00 | 14,432.84 | 362,651 |
| 2024-03-22 | 15,180.00 | 15,300.00 | 15,150.00 | 15,190.00 | 14,635.17 | 183,693 |
| 2024-03-21 | 15,110.00 | 15,360.00 | 15,090.00 | 15,210.00 | 14,654.44 | 509,377 |
| 2024-03-20 | 15,100.00 | 15,100.00 | 14,920.00 | 15,010.00 | 14,461.74 | 363,947 |
| 2024-03-19 | 15,130.00 | 15,290.00 | 15,010.00 | 15,020.00 | 14,471.38 | 383,666 |
| 2024-03-18 | 15,390.00 | 15,390.00 | 15,100.00 | 15,200.00 | 14,644.80 | 310,410 |
| 2024-03-15 | 15,250.00 | 15,440.00 | 15,170.00 | 15,390.00 | 14,827.86 | 478,846 |
| 2024-03-14 | 15,200.00 | 15,360.00 | 15,100.00 | 15,250.00 | 14,692.98 | 535,066 |
| 2024-03-13 | 15,200.00 | 15,210.00 | 15,060.00 | 15,110.00 | 14,558.09 | 195,751 |
| 2024-03-12 | 15,110.00 | 15,120.00 | 14,860.00 | 15,100.00 | 14,548.46 | 441,074 |
| 2024-03-11 | 15,400.00 | 15,510.00 | 15,090.00 | 15,110.00 | 14,558.09 | 441,692 |
| 2024-03-08 | 15,270.00 | 15,510.00 | 15,250.00 | 15,450.00 | 14,885.67 | 345,895 |
| 2024-03-07 | 15,340.00 | 15,390.00 | 15,120.00 | 15,150.00 | 14,596.63 | 324,072 |
| 2024-03-06 | 15,550.00 | 15,580.00 | 15,110.00 | 15,310.00 | 14,750.79 | 494,629 |
| 2024-03-05 | 15,720.00 | 15,840.00 | 15,560.00 | 15,600.00 | 15,030.19 | 294,054 |
| 2024-03-04 | 15,960.00 | 16,050.00 | 15,680.00 | 15,740.00 | 15,165.08 | 501,887 |
| 2024-02-29 | 16,100.00 | 16,180.00 | 15,860.00 | 15,950.00 | 15,367.41 | 559,515 |
| 2024-02-28 | 15,330.00 | 16,230.00 | 15,250.00 | 16,210.00 | 15,617.91 | 897,343 |
| 2024-02-27 | 15,330.00 | 15,700.00 | 15,280.00 | 15,320.00 | 14,760.42 | 303,269 |
| 2024-02-26 | 15,700.00 | 15,700.00 | 15,270.00 | 15,350.00 | 14,789.32 | 335,713 |
| 2024-02-23 | 15,650.00 | 15,810.00 | 15,470.00 | 15,570.00 | 15,001.29 | 350,016 |
| 2024-02-22 | 15,560.00 | 15,700.00 | 15,270.00 | 15,650.00 | 15,078.37 | 459,998 |
| 2024-02-21 | 15,570.00 | 15,780.00 | 15,380.00 | 15,420.00 | 14,856.77 | 243,862 |
| 2024-02-20 | 15,800.00 | 15,800.00 | 15,440.00 | 15,520.00 | 14,953.11 | 322,540 |
| 2024-02-19 | 15,300.00 | 15,790.00 | 15,270.00 | 15,700.00 | 15,126.54 | 670,897 |
| 2024-02-16 | 15,050.00 | 15,370.00 | 14,940.00 | 15,330.00 | 14,770.05 | 434,570 |
| 2024-02-15 | 15,040.00 | 15,070.00 | 14,870.00 | 14,930.00 | 14,384.67 | 365,983 |
| 2024-02-14 | 15,080.00 | 15,230.00 | 14,850.00 | 14,910.00 | 14,365.40 | 611,053 |
| 2024-02-13 | 15,220.00 | 15,600.00 | 15,180.00 | 15,220.00 | 14,664.07 | 482,918 |
| 2024-02-08 | 15,500.00 | 15,750.00 | 15,240.00 | 15,240.00 | 14,683.34 | 502,424 |
| 2024-02-07 | 15,280.00 | 15,570.00 | 15,060.00 | 15,570.00 | 15,001.29 | 474,328 |
| 2024-02-06 | 15,200.00 | 15,470.00 | 15,140.00 | 15,260.00 | 14,702.61 | 399,788 |
| 2024-02-05 | 15,310.00 | 15,340.00 | 14,880.00 | 15,280.00 | 14,721.88 | 555,335 |
| 2024-02-02 | 15,520.00 | 15,530.00 | 14,740.00 | 15,400.00 | 14,837.50 | 1,165,048 |
| 2024-02-01 | 15,010.00 | 15,870.00 | 14,950.00 | 15,690.00 | 15,116.91 | 1,335,139 |
| 2024-01-31 | 15,100.00 | 15,360.00 | 14,920.00 | 15,110.00 | 14,558.09 | 739,613 |
| 2024-01-30 | 15,260.00 | 15,520.00 | 15,020.00 | 15,090.00 | 14,538.82 | 464,809 |
| 2024-01-29 | 14,850.00 | 15,260.00 | 14,740.00 | 15,190.00 | 14,635.17 | 597,669 |
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.