GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 39,200.00 | 40,150.00 | 38,550.00 | 39,250.00 | 35,697.33 | 497,925 |
| 2022-02-16 | 38,850.00 | 39,300.00 | 38,600.00 | 38,900.00 | 35,379.01 | 259,619 |
| 2022-02-15 | 38,750.00 | 39,200.00 | 37,900.00 | 38,350.00 | 34,878.79 | 413,742 |
| 2022-02-14 | 39,100.00 | 39,100.00 | 38,400.00 | 38,450.00 | 34,969.74 | 463,469 |
| 2022-02-11 | 40,100.00 | 40,450.00 | 39,300.00 | 39,400.00 | 35,833.75 | 379,238 |
| 2022-02-10 | 40,250.00 | 41,350.00 | 39,850.00 | 40,550.00 | 36,879.66 | 443,024 |
| 2022-02-09 | 39,700.00 | 40,650.00 | 39,450.00 | 40,400.00 | 36,743.24 | 338,734 |
| 2022-02-08 | 39,800.00 | 39,950.00 | 38,900.00 | 39,350.00 | 35,788.28 | 475,501 |
| 2022-02-07 | 40,450.00 | 40,500.00 | 38,950.00 | 39,450.00 | 35,879.23 | 543,967 |
| 2022-02-04 | 39,250.00 | 40,950.00 | 38,900.00 | 40,650.00 | 36,970.61 | 579,329 |
| 2022-02-03 | 39,800.00 | 39,900.00 | 38,950.00 | 39,250.00 | 35,697.33 | 459,431 |
| 2022-01-28 | 37,050.00 | 39,650.00 | 36,950.00 | 39,250.00 | 35,697.33 | 649,859 |
| 2022-01-27 | 38,800.00 | 39,000.00 | 36,450.00 | 37,100.00 | 33,741.94 | 781,786 |
| 2022-01-26 | 39,200.00 | 39,850.00 | 38,650.00 | 38,650.00 | 35,151.64 | 329,775 |
| 2022-01-25 | 40,100.00 | 40,150.00 | 38,600.00 | 39,050.00 | 35,515.43 | 504,514 |
| 2022-01-24 | 39,850.00 | 40,500.00 | 39,450.00 | 40,000.00 | 36,379.45 | 767,204 |
| 2022-01-21 | 40,600.00 | 40,950.00 | 39,350.00 | 39,850.00 | 36,243.02 | 943,278 |
| 2022-01-20 | 40,700.00 | 41,850.00 | 40,650.00 | 41,200.00 | 37,470.83 | 548,412 |
| 2022-01-19 | 39,800.00 | 41,300.00 | 39,750.00 | 40,700.00 | 37,016.09 | 709,989 |
| 2022-01-18 | 42,950.00 | 43,050.00 | 39,500.00 | 40,400.00 | 36,743.24 | 2,004,702 |
| 2022-01-17 | 42,700.00 | 43,150.00 | 42,200.00 | 42,800.00 | 38,926.01 | 363,682 |
| 2022-01-14 | 44,450.00 | 44,650.00 | 42,600.00 | 43,000.00 | 39,107.90 | 602,460 |
| 2022-01-13 | 43,300.00 | 44,900.00 | 43,150.00 | 44,500.00 | 40,472.13 | 828,327 |
| 2022-01-12 | 43,700.00 | 44,000.00 | 42,650.00 | 43,850.00 | 39,880.97 | 747,879 |
| 2022-01-11 | 43,800.00 | 44,800.00 | 43,300.00 | 43,850.00 | 39,880.97 | 652,084 |
| 2022-01-10 | 44,350.00 | 45,250.00 | 43,750.00 | 44,350.00 | 40,335.71 | 658,017 |
| 2022-01-07 | 43,650.00 | 44,700.00 | 43,150.00 | 44,350.00 | 40,335.71 | 869,943 |
| 2022-01-06 | 42,250.00 | 44,200.00 | 41,950.00 | 43,750.00 | 39,790.02 | 1,069,284 |
| 2022-01-05 | 41,200.00 | 42,900.00 | 41,000.00 | 42,700.00 | 38,835.06 | 1,059,738 |
| 2022-01-04 | 40,100.00 | 41,600.00 | 39,700.00 | 41,500.00 | 37,743.67 | 501,580 |
| 2022-01-03 | 39,600.00 | 40,200.00 | 39,600.00 | 40,050.00 | 36,424.92 | 272,913 |
| 2021-12-30 | 40,550.00 | 40,550.00 | 39,350.00 | 39,600.00 | 36,015.65 | 510,104 |
| 2021-12-29 | 41,250.00 | 41,300.00 | 40,200.00 | 40,500.00 | 36,834.19 | 482,264 |
| 2021-12-28 | 41,200.00 | 41,650.00 | 40,700.00 | 41,350.00 | 36,424.92 | 493,289 |
| 2021-12-27 | 41,900.00 | 41,900.00 | 40,900.00 | 41,250.00 | 36,336.83 | 327,770 |
| 2021-12-24 | 41,500.00 | 42,000.00 | 41,400.00 | 41,800.00 | 36,821.32 | 224,620 |
| 2021-12-23 | 41,800.00 | 42,000.00 | 41,200.00 | 41,400.00 | 36,468.96 | 305,174 |
| 2021-12-22 | 41,350.00 | 41,900.00 | 41,150.00 | 41,400.00 | 36,468.96 | 222,789 |
| 2021-12-21 | 41,100.00 | 41,750.00 | 40,950.00 | 41,400.00 | 36,468.96 | 273,279 |
| 2021-12-20 | 41,650.00 | 41,650.00 | 40,750.00 | 41,100.00 | 36,204.70 | 212,457 |
| 2021-12-17 | 41,500.00 | 42,250.00 | 41,100.00 | 41,850.00 | 36,865.37 | 292,579 |
| 2021-12-16 | 41,700.00 | 41,800.00 | 40,950.00 | 41,550.00 | 36,601.10 | 238,953 |
| 2021-12-15 | 40,600.00 | 41,950.00 | 40,600.00 | 41,500.00 | 36,557.05 | 342,069 |
| 2021-12-14 | 40,900.00 | 41,500.00 | 40,300.00 | 41,100.00 | 36,204.70 | 293,076 |
| 2021-12-13 | 41,050.00 | 41,500.00 | 41,000.00 | 41,100.00 | 36,204.70 | 243,779 |
| 2021-12-10 | 40,500.00 | 41,200.00 | 40,300.00 | 41,000.00 | 36,116.61 | 254,718 |
| 2021-12-09 | 41,100.00 | 41,150.00 | 40,400.00 | 40,800.00 | 35,940.43 | 431,101 |
| 2021-12-08 | 41,050.00 | 41,350.00 | 40,700.00 | 41,000.00 | 36,116.61 | 363,559 |
| 2021-12-07 | 40,750.00 | 41,000.00 | 40,450.00 | 40,950.00 | 36,072.56 | 313,824 |
| 2021-12-06 | 39,650.00 | 40,750.00 | 39,200.00 | 40,350.00 | 35,544.03 | 535,725 |
| 2021-12-03 | 39,050.00 | 39,800.00 | 38,600.00 | 39,650.00 | 34,927.40 | 335,817 |
| 2021-12-02 | 36,950.00 | 39,150.00 | 36,800.00 | 39,100.00 | 34,442.91 | 413,554 |
| 2021-12-01 | 36,500.00 | 38,150.00 | 36,400.00 | 37,600.00 | 33,121.57 | 466,610 |
| 2021-11-30 | 38,100.00 | 38,400.00 | 36,500.00 | 36,700.00 | 32,328.77 | 625,000 |
| 2021-11-29 | 37,750.00 | 38,350.00 | 37,550.00 | 37,650.00 | 33,165.62 | 393,981 |
| 2021-11-26 | 38,950.00 | 39,150.00 | 38,300.00 | 38,450.00 | 33,870.33 | 337,550 |
| 2021-11-25 | 39,500.00 | 39,700.00 | 38,900.00 | 39,050.00 | 34,398.87 | 317,337 |
| 2021-11-24 | 39,650.00 | 40,050.00 | 39,100.00 | 39,500.00 | 34,795.27 | 330,255 |
| 2021-11-23 | 40,100.00 | 40,450.00 | 39,550.00 | 39,550.00 | 34,839.31 | 373,837 |
| 2021-11-22 | 39,600.00 | 40,450.00 | 39,600.00 | 40,300.00 | 35,499.98 | 431,192 |
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.