GS Engineering & Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13,420.00	13,500.00	13,080.00	13,160.00	12,679.32	461,674
2023-10-30	13,150.00	13,410.00	13,150.00	13,320.00	12,833.47	284,245
2023-10-27	13,200.00	13,440.00	13,180.00	13,250.00	12,766.03	371,243
2023-10-26	13,420.00	13,430.00	13,110.00	13,190.00	12,708.22	387,501
2023-10-25	13,270.00	13,530.00	13,210.00	13,490.00	12,997.26	407,073
2023-10-24	13,000.00	13,280.00	12,780.00	13,270.00	12,785.30	494,521
2023-10-23	13,250.00	13,360.00	12,900.00	13,000.00	12,525.16	678,657
2023-10-20	13,260.00	13,470.00	12,930.00	13,370.00	12,881.65	562,200
2023-10-19	13,420.00	13,420.00	13,210.00	13,290.00	12,804.57	332,022
2023-10-18	13,230.00	13,550.00	13,220.00	13,550.00	13,055.07	1,140,657
2023-10-17	13,380.00	13,460.00	13,140.00	13,280.00	12,794.93	291,833
2023-10-16	13,050.00	13,340.00	13,030.00	13,290.00	12,804.57	448,237
2023-10-13	13,330.00	13,400.00	13,130.00	13,170.00	12,688.95	356,364
2023-10-12	13,060.00	13,480.00	13,060.00	13,330.00	12,843.11	592,778
2023-10-11	12,840.00	13,130.00	12,790.00	13,050.00	12,573.33	663,261
2023-10-10	13,340.00	13,360.00	12,670.00	12,750.00	12,284.29	1,443,280
2023-10-06	13,370.00	13,540.00	13,140.00	13,300.00	12,814.20	596,025
2023-10-05	13,570.00	13,700.00	13,330.00	13,390.00	12,900.92	472,625
2023-10-04	13,990.00	14,060.00	13,510.00	13,510.00	13,016.53	743,177
2023-09-27	13,650.00	14,060.00	13,640.00	14,030.00	13,517.54	429,980
2023-09-26	14,120.00	14,170.00	13,740.00	13,800.00	13,295.94	926,448
2023-09-25	14,200.00	14,260.00	14,050.00	14,160.00	13,642.79	471,306
2023-09-22	14,370.00	14,380.00	14,190.00	14,210.00	13,690.96	506,075
2023-09-21	14,710.00	14,790.00	14,370.00	14,420.00	13,893.29	579,884
2023-09-20	14,720.00	14,790.00	14,610.00	14,710.00	14,172.70	313,416
2023-09-19	14,670.00	14,750.00	14,550.00	14,720.00	14,182.34	324,269
2023-09-18	14,840.00	14,920.00	14,670.00	14,670.00	14,134.16	502,278
2023-09-15	14,630.00	14,940.00	14,580.00	14,840.00	14,297.95	1,006,415
2023-09-14	14,640.00	14,690.00	14,480.00	14,630.00	14,095.62	714,260
2023-09-13	14,360.00	14,620.00	14,300.00	14,590.00	14,057.08	440,945
2023-09-12	14,700.00	14,730.00	14,360.00	14,380.00	13,854.75	498,965
2023-09-11	14,470.00	14,740.00	14,400.00	14,660.00	14,124.53	675,671
2023-09-08	14,240.00	14,430.00	14,100.00	14,400.00	13,874.02	343,165
2023-09-07	14,310.00	14,390.00	14,170.00	14,250.00	13,729.50	437,560
2023-09-06	14,630.00	14,680.00	14,300.00	14,410.00	13,883.66	854,510
2023-09-05	14,830.00	14,880.00	14,620.00	14,690.00	14,153.43	598,615
2023-09-04	14,500.00	14,790.00	14,350.00	14,770.00	14,230.51	648,845
2023-09-01	14,540.00	14,790.00	14,420.00	14,420.00	13,893.29	613,348
2023-08-31	14,530.00	14,700.00	14,380.00	14,530.00	13,999.28	569,984
2023-08-30	14,970.00	14,970.00	14,480.00	14,510.00	13,980.01	591,438
2023-08-29	14,590.00	14,930.00	14,440.00	14,740.00	14,201.61	1,250,629
2023-08-28	14,000.00	14,760.00	13,440.00	14,480.00	13,951.10	3,145,357
2023-08-25	13,990.00	14,140.00	13,970.00	14,000.00	13,488.63	347,147
2023-08-24	14,010.00	14,220.00	13,980.00	14,120.00	13,604.25	476,215
2023-08-23	13,900.00	14,230.00	13,770.00	13,940.00	13,430.83	668,796
2023-08-22	13,870.00	14,050.00	13,770.00	13,870.00	13,363.38	605,265
2023-08-21	13,800.00	14,150.00	13,800.00	13,810.00	13,305.57	504,355
2023-08-18	13,830.00	14,040.00	13,680.00	13,800.00	13,295.94	525,448
2023-08-17	13,920.00	14,050.00	13,770.00	13,830.00	13,324.84	729,967
2023-08-16	14,270.00	14,270.00	13,950.00	14,000.00	13,488.63	603,893
2023-08-14	14,380.00	14,400.00	14,190.00	14,290.00	13,768.04	456,214
2023-08-11	14,220.00	14,550.00	14,220.00	14,320.00	13,796.95	751,917
2023-08-10	14,020.00	14,440.00	14,020.00	14,190.00	13,671.69	1,039,913
2023-08-09	14,020.00	14,210.00	13,900.00	14,020.00	13,507.90	592,627
2023-08-08	14,180.00	14,280.00	13,970.00	13,990.00	13,479.00	828,956
2023-08-07	14,310.00	14,360.00	14,160.00	14,190.00	13,671.69	539,975
2023-08-04	14,250.00	14,380.00	14,070.00	14,310.00	13,787.31	472,846
2023-08-03	14,400.00	14,490.00	14,200.00	14,340.00	13,816.22	860,086
2023-08-02	14,470.00	14,690.00	14,350.00	14,480.00	13,951.10	883,218
2023-08-01	14,640.00	14,680.00	14,380.00	14,510.00	13,980.01	1,309,695

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.