GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 32,500.00 | 32,650.00 | 31,800.00 | 31,900.00 | 29,012.61 | 777,400 |
| 2022-08-10 | 31,200.00 | 32,350.00 | 31,050.00 | 31,800.00 | 28,921.66 | 1,169,642 |
| 2022-08-09 | 30,800.00 | 31,050.00 | 30,600.00 | 30,950.00 | 28,148.60 | 337,808 |
| 2022-08-08 | 30,900.00 | 31,100.00 | 30,400.00 | 30,850.00 | 28,057.65 | 500,607 |
| 2022-08-05 | 30,200.00 | 31,100.00 | 30,150.00 | 30,900.00 | 28,103.12 | 612,979 |
| 2022-08-04 | 30,300.00 | 30,400.00 | 29,850.00 | 30,050.00 | 27,330.06 | 402,225 |
| 2022-08-03 | 29,950.00 | 30,650.00 | 29,750.00 | 30,100.00 | 27,375.53 | 473,700 |
| 2022-08-02 | 29,950.00 | 30,400.00 | 29,700.00 | 30,100.00 | 27,375.53 | 632,860 |
| 2022-08-01 | 29,750.00 | 30,200.00 | 29,550.00 | 30,000.00 | 27,284.58 | 580,068 |
| 2022-07-29 | 29,100.00 | 29,800.00 | 29,000.00 | 29,800.00 | 27,102.69 | 1,016,403 |
| 2022-07-28 | 30,050.00 | 30,200.00 | 28,650.00 | 28,900.00 | 26,284.15 | 1,418,770 |
| 2022-07-27 | 29,800.00 | 30,000.00 | 29,250.00 | 29,900.00 | 27,193.64 | 595,606 |
| 2022-07-26 | 29,350.00 | 29,950.00 | 29,200.00 | 29,750.00 | 27,057.21 | 704,687 |
| 2022-07-25 | 29,100.00 | 29,500.00 | 29,000.00 | 29,300.00 | 26,647.94 | 438,688 |
| 2022-07-22 | 29,400.00 | 30,200.00 | 28,850.00 | 29,200.00 | 26,557.00 | 760,887 |
| 2022-07-21 | 29,050.00 | 29,350.00 | 28,750.00 | 29,200.00 | 26,557.00 | 480,211 |
| 2022-07-20 | 29,400.00 | 29,850.00 | 28,850.00 | 28,950.00 | 26,329.62 | 550,010 |
| 2022-07-19 | 28,800.00 | 29,150.00 | 28,250.00 | 28,900.00 | 26,284.15 | 368,462 |
| 2022-07-18 | 28,050.00 | 29,100.00 | 27,950.00 | 28,850.00 | 26,238.68 | 755,307 |
| 2022-07-15 | 28,450.00 | 28,550.00 | 26,900.00 | 27,700.00 | 25,192.77 | 971,754 |
| 2022-07-14 | 28,300.00 | 28,600.00 | 28,000.00 | 28,300.00 | 25,738.46 | 764,623 |
| 2022-07-13 | 28,500.00 | 29,000.00 | 28,150.00 | 28,550.00 | 25,965.83 | 515,177 |
| 2022-07-12 | 28,850.00 | 29,100.00 | 28,200.00 | 28,550.00 | 25,965.83 | 601,658 |
| 2022-07-11 | 29,550.00 | 29,600.00 | 28,450.00 | 28,950.00 | 26,329.62 | 799,117 |
| 2022-07-08 | 29,700.00 | 30,450.00 | 29,450.00 | 29,550.00 | 26,875.32 | 680,599 |
| 2022-07-07 | 29,300.00 | 29,750.00 | 28,800.00 | 29,550.00 | 26,875.32 | 499,337 |
| 2022-07-06 | 30,050.00 | 30,150.00 | 28,900.00 | 28,900.00 | 26,284.15 | 701,800 |
| 2022-07-05 | 29,050.00 | 30,050.00 | 28,850.00 | 30,050.00 | 27,330.06 | 948,656 |
| 2022-07-04 | 31,900.00 | 31,900.00 | 28,300.00 | 28,850.00 | 26,238.68 | 2,298,568 |
| 2022-07-01 | 32,250.00 | 32,950.00 | 31,350.00 | 31,500.00 | 28,648.81 | 753,743 |
| 2022-06-30 | 31,750.00 | 32,750.00 | 31,100.00 | 31,550.00 | 28,694.29 | 882,920 |
| 2022-06-29 | 31,500.00 | 32,050.00 | 31,250.00 | 31,600.00 | 28,739.76 | 464,689 |
| 2022-06-28 | 31,650.00 | 32,350.00 | 31,550.00 | 32,150.00 | 29,239.98 | 380,578 |
| 2022-06-27 | 31,700.00 | 32,100.00 | 31,150.00 | 31,900.00 | 29,012.61 | 591,659 |
| 2022-06-24 | 30,000.00 | 31,750.00 | 29,900.00 | 31,400.00 | 28,557.86 | 640,960 |
| 2022-06-23 | 31,200.00 | 31,550.00 | 29,600.00 | 29,850.00 | 27,148.16 | 1,087,126 |
| 2022-06-22 | 33,000.00 | 33,000.00 | 31,200.00 | 31,300.00 | 28,466.92 | 742,795 |
| 2022-06-21 | 33,200.00 | 33,300.00 | 32,200.00 | 32,850.00 | 29,876.62 | 695,158 |
| 2022-06-20 | 34,350.00 | 34,450.00 | 32,800.00 | 33,150.00 | 30,149.47 | 673,573 |
| 2022-06-17 | 33,000.00 | 34,600.00 | 33,000.00 | 34,350.00 | 31,240.85 | 502,257 |
| 2022-06-16 | 35,600.00 | 35,750.00 | 33,950.00 | 34,250.00 | 31,149.90 | 633,935 |
| 2022-06-15 | 35,650.00 | 36,400.00 | 34,950.00 | 35,100.00 | 31,922.96 | 544,858 |
| 2022-06-14 | 35,100.00 | 36,100.00 | 34,400.00 | 35,800.00 | 32,559.60 | 835,456 |
| 2022-06-13 | 37,300.00 | 37,650.00 | 35,850.00 | 36,000.00 | 32,741.50 | 854,279 |
| 2022-06-10 | 37,250.00 | 38,700.00 | 36,900.00 | 38,200.00 | 34,742.37 | 635,704 |
| 2022-06-09 | 37,750.00 | 37,850.00 | 37,000.00 | 37,450.00 | 34,060.26 | 764,096 |
| 2022-06-08 | 37,900.00 | 38,300.00 | 37,600.00 | 37,900.00 | 34,469.52 | 400,391 |
| 2022-06-07 | 38,600.00 | 38,600.00 | 37,450.00 | 37,700.00 | 34,287.63 | 655,547 |
| 2022-06-03 | 38,700.00 | 38,850.00 | 38,250.00 | 38,800.00 | 35,288.06 | 473,527 |
| 2022-06-02 | 39,800.00 | 39,900.00 | 38,050.00 | 38,550.00 | 35,060.69 | 865,198 |
| 2022-05-31 | 40,100.00 | 40,400.00 | 39,650.00 | 39,800.00 | 36,197.55 | 922,682 |
| 2022-05-30 | 39,850.00 | 40,150.00 | 39,700.00 | 40,050.00 | 36,424.92 | 370,648 |
| 2022-05-27 | 39,750.00 | 39,850.00 | 39,350.00 | 39,500.00 | 35,924.70 | 236,780 |
| 2022-05-26 | 38,900.00 | 39,850.00 | 38,700.00 | 39,450.00 | 35,879.23 | 706,817 |
| 2022-05-25 | 39,200.00 | 39,550.00 | 38,800.00 | 39,200.00 | 35,651.86 | 674,666 |
| 2022-05-24 | 38,500.00 | 39,550.00 | 38,150.00 | 38,750.00 | 35,242.59 | 1,111,867 |
| 2022-05-23 | 38,050.00 | 38,200.00 | 37,400.00 | 38,150.00 | 34,696.90 | 469,856 |
| 2022-05-20 | 37,750.00 | 38,200.00 | 37,550.00 | 38,000.00 | 34,560.47 | 476,452 |
| 2022-05-19 | 37,600.00 | 37,900.00 | 37,150.00 | 37,600.00 | 34,196.68 | 677,108 |
| 2022-05-18 | 39,550.00 | 39,600.00 | 38,050.00 | 38,400.00 | 34,924.27 | 886,825 |
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.