GS Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	23,600.00	24,450.00	23,550.00	23,800.00	21,645.77	858,530
2022-11-09	23,700.00	24,250.00	23,450.00	23,950.00	21,782.19	960,135
2022-11-08	23,300.00	23,700.00	23,050.00	23,550.00	21,418.40	792,887
2022-11-07	22,500.00	23,300.00	22,500.00	23,100.00	21,009.13	917,155
2022-11-04	22,400.00	22,550.00	22,000.00	22,300.00	20,281.54	571,811
2022-11-03	22,050.00	22,650.00	22,000.00	22,250.00	20,236.07	896,085
2022-11-02	22,900.00	23,050.00	22,300.00	22,600.00	20,554.39	620,409
2022-11-01	21,800.00	23,050.00	21,600.00	22,800.00	20,736.28	1,218,480
2022-10-31	22,700.00	22,700.00	21,600.00	21,700.00	19,735.85	1,045,728
2022-10-28	22,350.00	22,800.00	22,200.00	22,350.00	20,327.02	910,354
2022-10-27	21,250.00	23,000.00	20,800.00	22,650.00	20,599.86	1,507,575
2022-10-26	21,850.00	21,900.00	21,100.00	21,300.00	19,372.05	1,123,588
2022-10-25	22,550.00	22,550.00	21,450.00	21,750.00	19,781.32	1,060,975
2022-10-24	22,300.00	23,350.00	22,250.00	22,450.00	20,417.96	1,303,976
2022-10-21	22,750.00	22,750.00	21,550.00	21,700.00	19,735.85	1,476,763
2022-10-20	23,100.00	23,550.00	22,500.00	22,950.00	20,872.71	962,951
2022-10-19	23,900.00	24,050.00	23,050.00	23,100.00	21,009.13	817,667
2022-10-18	23,150.00	24,050.00	22,900.00	23,800.00	21,645.77	1,111,793
2022-10-17	22,400.00	22,900.00	22,000.00	22,650.00	20,599.86	620,576
2022-10-14	22,350.00	23,000.00	22,300.00	23,000.00	20,918.18	985,566
2022-10-13	22,700.00	23,000.00	21,650.00	21,650.00	19,690.37	1,380,517
2022-10-12	21,500.00	23,050.00	21,400.00	22,950.00	20,872.71	1,427,124
2022-10-11	22,150.00	22,250.00	21,500.00	21,550.00	19,599.43	1,111,226
2022-10-07	22,500.00	22,700.00	22,050.00	22,650.00	20,599.86	1,224,712
2022-10-06	23,000.00	23,300.00	22,600.00	22,600.00	20,554.39	834,768
2022-10-05	24,050.00	24,150.00	22,800.00	23,000.00	20,918.18	819,792
2022-10-04	22,900.00	24,100.00	22,500.00	23,600.00	21,463.87	1,138,759
2022-09-30	22,700.00	23,250.00	22,550.00	22,550.00	20,508.91	1,090,282
2022-09-29	24,400.00	24,550.00	23,150.00	23,200.00	21,100.08	1,228,169
2022-09-28	24,750.00	24,950.00	23,650.00	24,000.00	21,827.67	930,862
2022-09-27	24,250.00	25,000.00	24,250.00	24,950.00	22,691.68	710,509
2022-09-26	25,500.00	25,650.00	24,350.00	24,550.00	22,327.88	885,033
2022-09-23	26,500.00	26,500.00	25,800.00	25,950.00	23,601.17	543,762
2022-09-22	26,900.00	26,950.00	26,150.00	26,550.00	24,146.86	558,877
2022-09-21	27,700.00	28,000.00	27,050.00	27,250.00	24,783.50	611,192
2022-09-20	27,500.00	28,000.00	27,500.00	28,000.00	25,465.61	387,250
2022-09-19	27,900.00	28,000.00	27,200.00	27,300.00	24,828.97	532,646
2022-09-16	27,800.00	28,500.00	27,650.00	27,800.00	25,283.71	751,788
2022-09-15	27,750.00	28,250.00	27,450.00	28,100.00	25,556.56	800,515
2022-09-14	28,150.00	28,150.00	27,650.00	27,650.00	25,147.29	1,033,435
2022-09-13	29,000.00	29,150.00	28,750.00	29,100.00	26,466.05	642,905
2022-09-08	28,600.00	28,750.00	28,150.00	28,200.00	25,647.51	865,408
2022-09-07	28,900.00	28,950.00	28,000.00	28,350.00	25,783.93	666,002
2022-09-06	29,500.00	29,550.00	28,950.00	29,000.00	26,375.10	548,643
2022-09-05	29,300.00	30,000.00	29,300.00	29,500.00	26,829.84	693,798
2022-09-02	29,200.00	29,550.00	28,950.00	29,200.00	26,557.00	590,629
2022-09-01	29,750.00	30,000.00	28,950.00	29,000.00	26,375.10	799,380
2022-08-31	29,650.00	30,150.00	29,300.00	30,150.00	27,421.01	965,856
2022-08-30	29,850.00	30,200.00	29,550.00	29,900.00	27,193.64	618,980
2022-08-29	29,900.00	30,150.00	29,600.00	29,650.00	26,966.26	560,564
2022-08-26	30,800.00	31,300.00	30,500.00	30,900.00	28,103.12	524,827
2022-08-25	30,500.00	30,750.00	30,250.00	30,650.00	27,875.75	398,886
2022-08-24	30,050.00	30,450.00	29,700.00	30,250.00	27,511.96	556,333
2022-08-23	29,850.00	30,350.00	29,550.00	29,900.00	27,193.64	544,960
2022-08-22	30,500.00	30,600.00	30,000.00	30,300.00	27,557.43	646,238
2022-08-19	31,500.00	31,550.00	30,900.00	30,950.00	28,148.60	636,672
2022-08-18	31,500.00	31,700.00	31,000.00	31,500.00	28,648.81	609,516
2022-08-17	32,100.00	32,550.00	31,550.00	31,800.00	28,921.66	690,593
2022-08-16	33,350.00	33,500.00	31,900.00	32,100.00	29,194.50	1,057,976
2022-08-12	32,050.00	33,200.00	32,050.00	33,200.00	30,194.94	1,133,443

← NewerPage 17 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.