GS Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14,640.00	14,680.00	14,380.00	14,510.00	13,980.01	1,309,695
2023-07-31	14,120.00	14,900.00	13,940.00	14,610.00	14,076.35	1,951,048
2023-07-28	13,950.00	14,190.00	13,810.00	14,100.00	13,584.98	947,685
2023-07-27	13,910.00	14,040.00	13,510.00	13,960.00	13,450.10	1,541,496
2023-07-26	14,410.00	14,420.00	13,820.00	13,980.00	13,469.37	1,935,171
2023-07-25	14,110.00	14,460.00	14,000.00	14,410.00	13,883.66	1,361,931
2023-07-24	14,300.00	14,300.00	14,020.00	14,110.00	13,594.62	938,386
2023-07-21	14,310.00	14,580.00	14,260.00	14,330.00	13,806.58	1,002,944
2023-07-20	14,510.00	14,670.00	14,310.00	14,310.00	13,787.31	1,085,625
2023-07-19	14,570.00	14,770.00	14,430.00	14,550.00	14,018.55	1,054,784
2023-07-18	14,870.00	14,870.00	14,330.00	14,480.00	13,951.10	1,559,195
2023-07-17	14,170.00	15,080.00	14,110.00	14,900.00	14,355.76	3,213,649
2023-07-14	14,250.00	14,290.00	13,880.00	14,170.00	13,652.43	1,808,910
2023-07-13	14,250.00	14,290.00	14,090.00	14,250.00	13,729.50	2,323,019
2023-07-12	14,440.00	14,530.00	14,060.00	14,220.00	13,700.60	1,749,897
2023-07-11	14,160.00	14,620.00	13,930.00	14,460.00	13,931.83	2,349,805
2023-07-10	13,620.00	14,300.00	13,370.00	14,120.00	13,604.25	3,836,687
2023-07-07	14,550.00	14,570.00	13,700.00	13,750.00	13,247.77	5,382,930
2023-07-06	15,980.00	15,990.00	14,440.00	14,520.00	13,989.64	9,290,211
2023-07-05	18,830.00	18,950.00	18,030.00	18,030.00	17,371.43	1,825,761
2023-07-04	18,990.00	19,070.00	18,770.00	18,830.00	18,142.21	577,300
2023-07-03	18,740.00	19,240.00	18,550.00	19,020.00	18,325.27	749,529
2023-06-30	18,520.00	18,780.00	18,020.00	18,640.00	17,959.15	1,278,914
2023-06-29	20,150.00	20,150.00	18,570.00	18,600.00	17,920.61	3,375,403
2023-06-28	20,200.00	20,400.00	20,150.00	20,200.00	19,462.17	343,692
2023-06-27	20,200.00	20,350.00	20,050.00	20,200.00	19,462.17	330,955
2023-06-26	20,250.00	20,600.00	20,050.00	20,200.00	19,462.17	553,310
2023-06-23	20,700.00	20,700.00	20,000.00	20,050.00	19,317.65	994,382
2023-06-22	20,700.00	21,000.00	20,550.00	20,700.00	19,943.91	581,175
2023-06-21	21,100.00	21,100.00	20,650.00	20,800.00	20,040.26	564,457
2023-06-20	21,650.00	21,800.00	21,050.00	21,050.00	20,281.13	602,401
2023-06-19	21,200.00	21,950.00	21,200.00	21,750.00	20,955.56	721,685
2023-06-16	21,250.00	21,350.00	20,950.00	21,200.00	20,425.65	474,815
2023-06-15	21,400.00	21,550.00	20,900.00	21,050.00	20,281.13	516,708
2023-06-14	21,700.00	21,900.00	21,350.00	21,400.00	20,618.34	540,907
2023-06-13	21,500.00	21,850.00	21,250.00	21,550.00	20,762.86	740,272
2023-06-12	21,550.00	21,600.00	21,250.00	21,400.00	20,618.34	331,519
2023-06-09	21,500.00	21,600.00	21,200.00	21,400.00	20,618.34	426,288
2023-06-08	21,250.00	21,450.00	20,950.00	21,300.00	20,521.99	512,571
2023-06-07	21,400.00	21,450.00	21,200.00	21,250.00	20,473.82	420,623
2023-06-05	21,000.00	21,350.00	20,950.00	21,300.00	20,521.99	399,663
2023-06-02	20,800.00	20,950.00	20,650.00	20,850.00	20,088.43	367,687
2023-06-01	20,800.00	20,900.00	20,650.00	20,750.00	19,992.08	326,185
2023-05-31	21,350.00	21,350.00	20,750.00	20,750.00	19,992.08	746,071
2023-05-30	21,350.00	21,600.00	21,100.00	21,200.00	20,425.65	376,116
2023-05-26	21,550.00	21,600.00	21,050.00	21,150.00	20,377.47	397,484
2023-05-25	21,850.00	21,900.00	21,350.00	21,500.00	20,714.69	386,381
2023-05-24	21,500.00	22,150.00	21,400.00	21,750.00	20,955.56	528,345
2023-05-23	21,600.00	21,850.00	21,600.00	21,650.00	20,859.21	329,997
2023-05-22	21,200.00	21,950.00	21,150.00	21,500.00	20,714.69	670,202
2023-05-19	21,050.00	21,300.00	20,950.00	21,100.00	20,329.30	397,589
2023-05-18	20,800.00	21,000.00	20,600.00	20,900.00	20,136.60	371,641
2023-05-17	20,700.00	20,850.00	20,550.00	20,600.00	19,847.56	423,965
2023-05-16	21,050.00	21,200.00	20,700.00	20,800.00	20,040.26	459,330
2023-05-15	20,900.00	21,350.00	20,800.00	21,050.00	20,281.13	370,464
2023-05-12	21,800.00	21,850.00	21,100.00	21,100.00	20,329.30	504,138
2023-05-11	21,000.00	22,100.00	21,000.00	21,700.00	20,907.38	1,207,123
2023-05-10	21,200.00	21,500.00	20,850.00	20,950.00	20,184.78	774,236
2023-05-09	21,600.00	21,800.00	21,250.00	21,550.00	20,762.86	655,556
2023-05-08	20,600.00	21,900.00	20,550.00	21,600.00	20,811.04	1,677,301

← NewerPage 14 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.