GS Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20,050.00	20,700.00	20,000.00	20,650.00	19,895.74	867,370
2023-05-03	20,100.00	20,300.00	19,820.00	20,100.00	19,365.83	1,859,963
2023-05-02	21,250.00	21,400.00	20,200.00	20,500.00	19,751.21	2,765,917
2023-04-28	21,400.00	22,000.00	21,200.00	21,600.00	20,811.04	943,070
2023-04-27	21,200.00	21,500.00	20,850.00	21,300.00	20,521.99	477,108
2023-04-26	20,950.00	21,550.00	20,850.00	21,200.00	20,425.65	484,627
2023-04-25	21,350.00	21,550.00	20,950.00	21,050.00	20,281.13	851,635
2023-04-24	22,250.00	22,500.00	21,200.00	21,300.00	20,521.99	1,084,093
2023-04-21	21,750.00	22,550.00	21,650.00	22,300.00	21,485.47	825,757
2023-04-20	21,950.00	22,200.00	21,550.00	21,750.00	20,955.56	758,968
2023-04-19	21,700.00	22,300.00	21,700.00	21,850.00	21,051.90	608,237
2023-04-18	22,000.00	22,000.00	21,450.00	21,650.00	20,859.21	676,855
2023-04-17	21,900.00	22,250.00	21,650.00	21,950.00	21,148.25	671,473
2023-04-14	21,550.00	22,250.00	21,350.00	21,800.00	21,003.73	920,138
2023-04-13	21,500.00	21,600.00	21,200.00	21,300.00	20,521.99	699,646
2023-04-12	21,200.00	21,800.00	21,050.00	21,600.00	20,811.04	959,109
2023-04-11	20,950.00	21,300.00	20,700.00	21,200.00	20,425.65	526,752
2023-04-10	21,000.00	21,250.00	20,800.00	20,850.00	20,088.43	507,189
2023-04-07	20,800.00	21,150.00	20,650.00	21,100.00	20,329.30	543,515
2023-04-06	21,250.00	21,300.00	20,600.00	20,650.00	19,895.74	988,329
2023-04-05	21,400.00	21,600.00	21,100.00	21,150.00	20,377.47	571,927
2023-04-04	21,600.00	21,600.00	21,000.00	21,300.00	20,521.99	645,286
2023-04-03	20,950.00	21,600.00	20,950.00	21,350.00	20,570.17	879,214
2023-03-31	20,850.00	21,350.00	20,600.00	20,650.00	19,895.74	1,032,232
2023-03-30	20,250.00	21,050.00	19,970.00	20,800.00	20,040.26	1,093,135
2023-03-29	20,100.00	20,350.00	19,990.00	20,100.00	19,365.83	633,497
2023-03-28	20,100.00	20,300.00	20,000.00	20,100.00	19,365.83	519,161
2023-03-27	20,350.00	20,500.00	19,960.00	20,050.00	19,317.65	553,799
2023-03-24	20,250.00	20,400.00	20,150.00	20,250.00	19,510.35	408,544
2023-03-23	20,400.00	20,500.00	20,000.00	20,250.00	19,510.35	835,546
2023-03-22	21,050.00	21,100.00	20,600.00	20,700.00	19,943.91	692,046
2023-03-21	21,250.00	21,300.00	20,850.00	20,900.00	20,136.60	484,097
2023-03-20	21,200.00	21,750.00	21,000.00	21,100.00	20,329.30	551,634
2023-03-17	21,300.00	21,500.00	21,100.00	21,300.00	20,521.99	617,742
2023-03-16	21,300.00	21,450.00	20,900.00	21,000.00	20,232.95	559,495
2023-03-15	21,450.00	21,950.00	21,250.00	21,450.00	20,666.52	615,691
2023-03-14	21,650.00	21,750.00	21,000.00	21,050.00	20,281.13	687,043
2023-03-13	21,900.00	22,050.00	21,200.00	21,800.00	21,003.73	814,858
2023-03-10	22,200.00	22,700.00	22,000.00	22,050.00	21,244.60	486,452
2023-03-09	22,500.00	23,000.00	22,400.00	22,400.00	21,581.82	792,956
2023-03-08	22,300.00	22,400.00	21,800.00	22,250.00	21,437.29	590,784
2023-03-07	22,500.00	22,750.00	22,300.00	22,600.00	21,774.51	416,906
2023-03-06	22,850.00	22,850.00	22,250.00	22,400.00	21,581.82	551,499
2023-03-03	22,950.00	23,100.00	22,500.00	22,700.00	21,870.86	556,051
2023-03-02	22,250.00	23,150.00	22,200.00	22,850.00	22,015.38	712,086
2023-02-28	22,700.00	22,850.00	22,150.00	22,250.00	21,437.29	808,246
2023-02-27	23,100.00	23,150.00	22,500.00	22,600.00	21,774.51	585,970
2023-02-24	24,050.00	24,200.00	23,250.00	23,250.00	22,400.77	786,379
2023-02-23	23,700.00	24,150.00	23,300.00	24,050.00	23,171.55	1,023,650
2023-02-22	23,900.00	24,100.00	23,400.00	23,500.00	22,641.64	995,826
2023-02-21	22,950.00	24,450.00	22,850.00	24,300.00	23,412.42	2,457,450
2023-02-20	23,000.00	23,200.00	22,600.00	22,800.00	21,967.20	394,773
2023-02-17	22,000.00	23,300.00	21,950.00	22,750.00	21,919.03	1,088,749
2023-02-16	21,900.00	22,400.00	21,900.00	22,300.00	21,485.47	568,630
2023-02-15	22,300.00	22,350.00	21,700.00	21,750.00	20,955.56	723,915
2023-02-14	22,350.00	22,600.00	22,150.00	22,350.00	21,533.64	533,944
2023-02-13	22,350.00	22,400.00	21,900.00	22,300.00	21,485.47	503,016
2023-02-10	22,100.00	22,450.00	21,800.00	22,400.00	21,581.82	541,231
2023-02-09	22,300.00	22,500.00	22,050.00	22,050.00	21,244.60	795,450
2023-02-08	22,250.00	22,500.00	21,900.00	22,450.00	21,629.99	730,820

← NewerPage 15 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.