GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 14,400.00 | 14,950.00 | 14,330.00 | 14,860.00 | 14,317.22 | 356,956 |
| 2024-01-25 | 14,130.00 | 14,590.00 | 14,020.00 | 14,460.00 | 13,931.83 | 334,912 |
| 2024-01-24 | 14,100.00 | 14,140.00 | 13,880.00 | 14,140.00 | 13,623.52 | 190,849 |
| 2024-01-23 | 14,030.00 | 14,150.00 | 13,860.00 | 14,100.00 | 13,584.98 | 375,529 |
| 2024-01-22 | 14,290.00 | 14,340.00 | 14,000.00 | 14,030.00 | 13,517.54 | 406,515 |
| 2024-01-19 | 14,250.00 | 14,520.00 | 14,170.00 | 14,250.00 | 13,729.50 | 285,564 |
| 2024-01-18 | 14,260.00 | 14,480.00 | 14,190.00 | 14,230.00 | 13,710.23 | 262,270 |
| 2024-01-17 | 14,590.00 | 14,690.00 | 14,170.00 | 14,280.00 | 13,758.41 | 509,860 |
| 2024-01-16 | 14,600.00 | 14,860.00 | 14,570.00 | 14,620.00 | 14,085.99 | 305,261 |
| 2024-01-15 | 14,790.00 | 14,900.00 | 14,650.00 | 14,690.00 | 14,153.43 | 276,543 |
| 2024-01-12 | 15,150.00 | 15,170.00 | 14,740.00 | 14,820.00 | 14,278.68 | 379,051 |
| 2024-01-11 | 15,370.00 | 15,760.00 | 15,050.00 | 15,080.00 | 14,529.19 | 706,391 |
| 2024-01-10 | 14,730.00 | 15,720.00 | 14,720.00 | 15,290.00 | 14,731.52 | 1,032,415 |
| 2024-01-09 | 14,460.00 | 14,950.00 | 14,290.00 | 14,830.00 | 14,288.32 | 451,691 |
| 2024-01-08 | 14,250.00 | 14,570.00 | 14,240.00 | 14,310.00 | 13,787.31 | 269,656 |
| 2024-01-05 | 14,420.00 | 14,500.00 | 14,270.00 | 14,300.00 | 13,777.68 | 308,544 |
| 2024-01-04 | 14,640.00 | 14,680.00 | 14,410.00 | 14,410.00 | 13,883.66 | 415,732 |
| 2024-01-03 | 14,620.00 | 14,810.00 | 14,580.00 | 14,670.00 | 14,134.16 | 447,332 |
| 2024-01-02 | 14,840.00 | 14,870.00 | 14,550.00 | 14,730.00 | 14,191.97 | 725,529 |
| 2023-12-28 | 14,840.00 | 15,120.00 | 14,660.00 | 15,020.00 | 14,471.38 | 730,385 |
| 2023-12-27 | 15,720.00 | 15,810.00 | 14,820.00 | 15,000.00 | 14,452.11 | 1,606,488 |
| 2023-12-26 | 15,480.00 | 16,020.00 | 15,360.00 | 15,970.00 | 15,386.68 | 910,251 |
| 2023-12-22 | 15,530.00 | 15,580.00 | 15,440.00 | 15,480.00 | 14,914.58 | 341,681 |
| 2023-12-21 | 15,480.00 | 15,570.00 | 15,390.00 | 15,530.00 | 14,962.75 | 232,360 |
| 2023-12-20 | 15,550.00 | 15,650.00 | 15,470.00 | 15,510.00 | 14,943.48 | 354,869 |
| 2023-12-19 | 15,340.00 | 15,610.00 | 15,200.00 | 15,500.00 | 14,933.85 | 482,063 |
| 2023-12-18 | 15,720.00 | 15,740.00 | 15,270.00 | 15,470.00 | 14,904.94 | 454,006 |
| 2023-12-15 | 15,700.00 | 16,040.00 | 15,690.00 | 15,740.00 | 15,165.08 | 456,496 |
| 2023-12-14 | 15,930.00 | 15,950.00 | 15,640.00 | 15,640.00 | 15,068.73 | 726,713 |
| 2023-12-13 | 15,850.00 | 15,920.00 | 15,550.00 | 15,580.00 | 15,010.92 | 315,575 |
| 2023-12-12 | 15,570.00 | 16,020.00 | 15,510.00 | 15,850.00 | 15,271.06 | 599,635 |
| 2023-12-11 | 16,010.00 | 16,010.00 | 15,220.00 | 15,540.00 | 14,972.38 | 923,961 |
| 2023-12-08 | 16,060.00 | 16,110.00 | 15,690.00 | 15,900.00 | 15,319.23 | 645,884 |
| 2023-12-07 | 16,040.00 | 16,140.00 | 15,870.00 | 15,910.00 | 15,328.87 | 386,588 |
| 2023-12-06 | 16,070.00 | 16,250.00 | 15,890.00 | 16,140.00 | 15,550.47 | 381,314 |
| 2023-12-05 | 16,110.00 | 16,220.00 | 15,930.00 | 16,020.00 | 15,434.85 | 496,099 |
| 2023-12-04 | 16,170.00 | 16,380.00 | 16,030.00 | 16,240.00 | 15,646.82 | 330,056 |
| 2023-12-01 | 16,270.00 | 16,320.00 | 16,060.00 | 16,170.00 | 15,579.37 | 313,102 |
| 2023-11-30 | 16,010.00 | 16,250.00 | 16,010.00 | 16,210.00 | 15,617.91 | 401,914 |
| 2023-11-29 | 16,800.00 | 16,810.00 | 15,850.00 | 16,000.00 | 15,415.58 | 1,145,674 |
| 2023-11-28 | 16,870.00 | 16,940.00 | 16,650.00 | 16,810.00 | 16,196.00 | 496,765 |
| 2023-11-27 | 16,670.00 | 17,020.00 | 16,490.00 | 16,790.00 | 16,176.73 | 671,298 |
| 2023-11-24 | 16,920.00 | 16,940.00 | 16,350.00 | 16,670.00 | 16,061.11 | 1,092,770 |
| 2023-11-23 | 17,000.00 | 17,400.00 | 16,810.00 | 16,910.00 | 16,292.34 | 1,112,043 |
| 2023-11-22 | 16,700.00 | 17,100.00 | 16,470.00 | 16,970.00 | 16,350.15 | 1,093,733 |
| 2023-11-21 | 16,180.00 | 16,800.00 | 16,050.00 | 16,730.00 | 16,118.92 | 1,387,930 |
| 2023-11-20 | 15,820.00 | 16,340.00 | 15,800.00 | 16,000.00 | 15,415.58 | 858,600 |
| 2023-11-17 | 15,440.00 | 15,950.00 | 15,340.00 | 15,810.00 | 15,232.52 | 1,003,117 |
| 2023-11-16 | 15,200.00 | 15,660.00 | 15,070.00 | 15,420.00 | 14,856.77 | 1,011,340 |
| 2023-11-15 | 14,750.00 | 15,250.00 | 14,590.00 | 15,200.00 | 14,644.80 | 1,277,815 |
| 2023-11-14 | 14,340.00 | 14,570.00 | 14,340.00 | 14,490.00 | 13,960.74 | 277,689 |
| 2023-11-13 | 14,530.00 | 14,530.00 | 14,260.00 | 14,340.00 | 13,816.22 | 293,049 |
| 2023-11-10 | 14,280.00 | 14,560.00 | 14,170.00 | 14,470.00 | 13,941.47 | 302,589 |
| 2023-11-09 | 14,540.00 | 14,760.00 | 14,380.00 | 14,380.00 | 13,854.75 | 680,697 |
| 2023-11-08 | 14,280.00 | 14,640.00 | 14,130.00 | 14,540.00 | 14,008.91 | 782,567 |
| 2023-11-07 | 14,140.00 | 14,200.00 | 13,950.00 | 14,150.00 | 13,633.16 | 564,421 |
| 2023-11-06 | 13,960.00 | 14,140.00 | 13,750.00 | 14,140.00 | 13,623.52 | 692,287 |
| 2023-11-03 | 13,510.00 | 13,780.00 | 13,470.00 | 13,710.00 | 13,209.23 | 590,514 |
| 2023-11-02 | 13,490.00 | 13,550.00 | 13,330.00 | 13,420.00 | 12,929.82 | 397,242 |
| 2023-11-01 | 13,210.00 | 13,520.00 | 13,210.00 | 13,370.00 | 12,881.65 | 350,543 |
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.