GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 39,400.00 | 39,700.00 | 38,900.00 | 39,400.00 | 35,833.75 | 456,447 |
| 2022-05-16 | 39,950.00 | 40,050.00 | 39,150.00 | 39,450.00 | 35,879.23 | 281,019 |
| 2022-05-13 | 39,350.00 | 39,950.00 | 38,850.00 | 39,700.00 | 36,106.60 | 364,724 |
| 2022-05-12 | 38,700.00 | 39,700.00 | 38,650.00 | 38,650.00 | 35,151.64 | 582,200 |
| 2022-05-11 | 39,750.00 | 39,750.00 | 38,550.00 | 39,350.00 | 35,788.28 | 609,512 |
| 2022-05-10 | 39,450.00 | 39,900.00 | 38,900.00 | 39,700.00 | 36,106.60 | 643,676 |
| 2022-05-09 | 40,600.00 | 41,200.00 | 39,600.00 | 40,300.00 | 36,652.29 | 606,563 |
| 2022-05-06 | 41,400.00 | 41,400.00 | 40,350.00 | 40,900.00 | 37,197.98 | 600,823 |
| 2022-05-04 | 41,900.00 | 42,400.00 | 41,600.00 | 41,900.00 | 38,107.47 | 267,722 |
| 2022-05-03 | 42,350.00 | 42,450.00 | 41,800.00 | 41,900.00 | 38,107.47 | 409,606 |
| 2022-05-02 | 41,650.00 | 43,150.00 | 41,650.00 | 42,300.00 | 38,471.26 | 535,945 |
| 2022-04-29 | 42,100.00 | 42,450.00 | 41,800.00 | 42,050.00 | 38,243.89 | 417,390 |
| 2022-04-28 | 40,500.00 | 42,650.00 | 39,950.00 | 42,600.00 | 38,744.11 | 1,283,876 |
| 2022-04-27 | 39,600.00 | 40,450.00 | 39,300.00 | 40,000.00 | 36,379.45 | 446,806 |
| 2022-04-26 | 40,700.00 | 40,800.00 | 40,100.00 | 40,350.00 | 36,697.77 | 408,396 |
| 2022-04-25 | 40,750.00 | 40,800.00 | 40,300.00 | 40,400.00 | 36,743.24 | 362,311 |
| 2022-04-22 | 41,350.00 | 41,550.00 | 40,650.00 | 41,350.00 | 37,607.25 | 396,165 |
| 2022-04-21 | 41,150.00 | 41,800.00 | 41,100.00 | 41,650.00 | 37,880.10 | 358,043 |
| 2022-04-20 | 42,100.00 | 42,150.00 | 40,950.00 | 41,150.00 | 37,425.35 | 707,822 |
| 2022-04-19 | 42,200.00 | 42,450.00 | 41,950.00 | 42,150.00 | 38,334.84 | 265,920 |
| 2022-04-18 | 42,350.00 | 42,700.00 | 41,900.00 | 42,000.00 | 38,198.42 | 394,804 |
| 2022-04-15 | 42,300.00 | 42,800.00 | 41,950.00 | 42,350.00 | 38,516.74 | 418,726 |
| 2022-04-14 | 43,250.00 | 43,300.00 | 42,350.00 | 42,500.00 | 38,653.16 | 641,182 |
| 2022-04-13 | 43,250.00 | 43,350.00 | 42,550.00 | 43,250.00 | 39,335.28 | 324,656 |
| 2022-04-12 | 42,600.00 | 43,600.00 | 42,600.00 | 42,900.00 | 39,016.96 | 388,518 |
| 2022-04-11 | 43,000.00 | 43,650.00 | 42,900.00 | 43,150.00 | 39,244.33 | 363,700 |
| 2022-04-08 | 43,200.00 | 43,550.00 | 41,800.00 | 43,300.00 | 39,380.75 | 920,875 |
| 2022-04-07 | 43,650.00 | 43,850.00 | 42,950.00 | 43,000.00 | 39,107.90 | 865,417 |
| 2022-04-06 | 44,300.00 | 44,400.00 | 43,400.00 | 43,950.00 | 39,971.92 | 771,643 |
| 2022-04-05 | 44,800.00 | 44,800.00 | 43,950.00 | 44,650.00 | 40,608.56 | 640,491 |
| 2022-04-04 | 46,350.00 | 46,350.00 | 44,200.00 | 44,550.00 | 40,517.61 | 1,418,279 |
| 2022-04-01 | 46,400.00 | 46,900.00 | 46,200.00 | 46,600.00 | 42,382.05 | 458,734 |
| 2022-03-31 | 45,750.00 | 46,500.00 | 45,750.00 | 46,400.00 | 42,200.16 | 462,202 |
| 2022-03-30 | 46,200.00 | 46,200.00 | 45,600.00 | 45,700.00 | 41,563.52 | 488,871 |
| 2022-03-29 | 47,400.00 | 47,500.00 | 45,500.00 | 46,000.00 | 41,836.36 | 882,466 |
| 2022-03-28 | 47,000.00 | 47,600.00 | 46,350.00 | 47,400.00 | 43,109.64 | 464,512 |
| 2022-03-25 | 47,300.00 | 47,650.00 | 46,250.00 | 47,000.00 | 42,745.85 | 540,693 |
| 2022-03-24 | 47,000.00 | 47,650.00 | 46,600.00 | 47,550.00 | 43,246.07 | 586,101 |
| 2022-03-23 | 47,000.00 | 47,500.00 | 46,000.00 | 47,400.00 | 43,109.64 | 683,448 |
| 2022-03-22 | 45,350.00 | 46,950.00 | 45,100.00 | 46,700.00 | 42,473.00 | 794,879 |
| 2022-03-21 | 46,100.00 | 46,300.00 | 44,700.00 | 45,400.00 | 41,290.67 | 942,812 |
| 2022-03-18 | 46,650.00 | 47,000.00 | 45,350.00 | 46,100.00 | 41,927.31 | 1,123,550 |
| 2022-03-17 | 47,850.00 | 48,000.00 | 46,100.00 | 46,650.00 | 42,427.53 | 898,224 |
| 2022-03-16 | 47,650.00 | 47,650.00 | 46,200.00 | 47,350.00 | 43,064.17 | 679,692 |
| 2022-03-15 | 48,100.00 | 48,150.00 | 46,250.00 | 46,950.00 | 42,700.37 | 1,026,317 |
| 2022-03-14 | 47,750.00 | 49,550.00 | 47,550.00 | 48,200.00 | 43,837.23 | 1,469,205 |
| 2022-03-11 | 46,500.00 | 47,700.00 | 45,800.00 | 47,450.00 | 43,155.12 | 1,225,067 |
| 2022-03-10 | 45,000.00 | 46,450.00 | 44,300.00 | 46,300.00 | 42,109.21 | 2,280,198 |
| 2022-03-08 | 43,850.00 | 44,050.00 | 42,250.00 | 42,800.00 | 38,926.01 | 871,284 |
| 2022-03-07 | 44,150.00 | 44,900.00 | 43,750.00 | 44,200.00 | 40,199.29 | 638,989 |
| 2022-03-04 | 44,050.00 | 44,750.00 | 43,850.00 | 44,550.00 | 40,517.61 | 486,461 |
| 2022-03-03 | 43,550.00 | 44,800.00 | 43,500.00 | 44,400.00 | 40,381.18 | 900,949 |
| 2022-03-02 | 43,000.00 | 43,400.00 | 42,700.00 | 43,050.00 | 39,153.38 | 359,602 |
| 2022-02-28 | 41,750.00 | 43,200.00 | 41,450.00 | 42,850.00 | 38,971.48 | 773,048 |
| 2022-02-25 | 41,850.00 | 42,500.00 | 41,400.00 | 41,850.00 | 38,061.99 | 366,487 |
| 2022-02-24 | 41,250.00 | 42,300.00 | 41,100.00 | 41,500.00 | 37,743.67 | 513,613 |
| 2022-02-23 | 41,000.00 | 42,300.00 | 40,800.00 | 41,900.00 | 38,107.47 | 504,518 |
| 2022-02-22 | 40,600.00 | 41,150.00 | 40,300.00 | 40,650.00 | 36,970.61 | 330,101 |
| 2022-02-21 | 39,400.00 | 41,200.00 | 39,150.00 | 41,150.00 | 37,425.35 | 545,588 |
| 2022-02-18 | 39,000.00 | 40,200.00 | 38,750.00 | 39,900.00 | 36,288.50 | 386,440 |
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.