GS Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22,450.00	22,500.00	21,950.00	22,050.00	21,244.60	684,810
2023-02-06	22,900.00	22,950.00	22,200.00	22,350.00	21,533.64	633,096
2023-02-03	23,150.00	23,500.00	22,900.00	22,900.00	22,063.55	582,791
2023-02-02	23,300.00	23,550.00	22,950.00	23,100.00	22,256.25	849,949
2023-02-01	23,400.00	23,450.00	22,800.00	23,100.00	22,256.25	689,705
2023-01-31	23,200.00	23,600.00	22,800.00	23,300.00	22,448.94	1,423,418
2023-01-30	23,600.00	23,850.00	23,200.00	23,200.00	22,352.59	741,726
2023-01-27	23,400.00	24,000.00	23,150.00	23,500.00	22,641.64	820,012
2023-01-26	23,250.00	23,550.00	23,100.00	23,400.00	22,545.29	725,105
2023-01-25	24,050.00	24,100.00	23,100.00	23,150.00	22,304.42	773,838
2023-01-20	22,600.00	23,950.00	22,600.00	23,850.00	22,978.85	1,047,091
2023-01-19	22,550.00	23,050.00	22,400.00	22,800.00	21,967.20	507,755
2023-01-18	23,000.00	23,100.00	22,450.00	22,800.00	21,967.20	1,029,137
2023-01-17	23,400.00	23,950.00	22,950.00	23,000.00	22,159.90	955,315
2023-01-16	23,200.00	23,400.00	22,850.00	23,200.00	22,352.59	504,896
2023-01-13	23,050.00	23,650.00	22,950.00	23,050.00	22,208.07	1,054,927
2023-01-12	23,400.00	23,600.00	22,850.00	22,900.00	22,063.55	1,190,566
2023-01-11	23,750.00	23,800.00	23,050.00	23,200.00	22,352.59	922,145
2023-01-10	23,050.00	24,000.00	23,000.00	23,650.00	22,786.16	1,380,174
2023-01-09	23,300.00	23,400.00	22,850.00	23,150.00	22,304.42	856,392
2023-01-06	21,050.00	23,350.00	21,050.00	23,150.00	22,304.42	2,856,382
2023-01-05	21,050.00	21,500.00	20,900.00	21,350.00	20,570.17	992,396
2023-01-04	19,850.00	21,500.00	19,850.00	21,150.00	20,377.47	2,288,441
2023-01-03	20,100.00	20,250.00	19,250.00	19,950.00	19,221.30	1,155,512
2023-01-02	21,250.00	21,400.00	19,950.00	20,050.00	19,317.65	1,172,464
2022-12-29	22,000.00	22,000.00	21,150.00	21,150.00	20,377.47	963,181
2022-12-28	22,650.00	22,650.00	21,850.00	22,150.00	21,340.95	1,451,886
2022-12-27	22,850.00	23,300.00	22,650.00	23,200.00	21,100.08	1,226,450
2022-12-26	22,600.00	22,900.00	22,500.00	22,700.00	20,645.34	571,828
2022-12-23	22,600.00	22,700.00	22,300.00	22,500.00	20,463.44	767,092
2022-12-22	22,650.00	23,050.00	22,350.00	22,900.00	20,827.23	1,031,443
2022-12-21	22,300.00	22,600.00	21,900.00	22,400.00	20,372.49	707,421
2022-12-20	22,000.00	22,300.00	21,900.00	22,050.00	20,054.17	637,020
2022-12-19	22,200.00	22,200.00	21,900.00	22,000.00	20,008.69	713,902
2022-12-16	22,400.00	22,500.00	22,200.00	22,250.00	20,236.07	806,923
2022-12-15	22,850.00	23,000.00	22,700.00	22,700.00	20,645.34	733,349
2022-12-14	22,900.00	23,050.00	22,700.00	23,050.00	20,963.66	808,965
2022-12-13	22,850.00	22,950.00	22,500.00	22,750.00	20,690.81	621,996
2022-12-12	23,150.00	23,250.00	22,500.00	22,650.00	20,599.86	1,146,232
2022-12-09	22,750.00	23,450.00	22,700.00	23,450.00	21,327.45	972,548
2022-12-08	23,050.00	23,100.00	22,500.00	22,550.00	20,508.91	1,316,474
2022-12-07	23,300.00	23,350.00	22,700.00	22,950.00	20,872.71	1,368,068
2022-12-06	23,650.00	23,950.00	23,200.00	23,300.00	21,191.03	1,056,084
2022-12-05	24,000.00	24,100.00	23,450.00	23,850.00	21,691.24	855,376
2022-12-02	25,050.00	25,050.00	23,800.00	23,800.00	21,645.77	1,501,690
2022-12-01	24,000.00	25,850.00	23,950.00	24,900.00	22,646.20	3,529,724
2022-11-30	23,650.00	24,050.00	23,300.00	23,400.00	21,281.98	8,608,540
2022-11-29	23,600.00	23,950.00	23,450.00	23,750.00	21,600.30	966,961
2022-11-28	23,500.00	23,800.00	22,850.00	23,550.00	21,418.40	935,433
2022-11-25	23,400.00	23,750.00	23,200.00	23,550.00	21,418.40	547,296
2022-11-24	23,350.00	23,450.00	23,050.00	23,350.00	21,236.50	655,299
2022-11-23	23,150.00	23,400.00	22,900.00	23,200.00	21,100.08	587,191
2022-11-22	22,400.00	23,200.00	22,300.00	23,050.00	20,963.66	953,541
2022-11-21	23,450.00	23,550.00	22,300.00	22,450.00	20,417.96	1,030,222
2022-11-18	23,300.00	23,550.00	23,050.00	23,350.00	21,236.50	595,926
2022-11-17	24,250.00	24,250.00	23,150.00	23,150.00	21,054.60	1,192,445
2022-11-16	24,500.00	24,500.00	23,450.00	24,150.00	21,964.09	1,110,536
2022-11-15	24,000.00	24,500.00	23,800.00	24,400.00	22,191.46	871,040
2022-11-14	24,500.00	24,800.00	23,750.00	23,900.00	21,736.72	1,433,756
2022-11-11	24,850.00	24,950.00	23,800.00	24,250.00	22,055.04	1,934,346

← NewerPage 16 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.