GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 20,250.00 | 20,400.00 | 19,880.00 | 20,300.00 | 19,876.20 | 268,953 |
| 2025-07-22 | 20,250.00 | 20,350.00 | 19,870.00 | 20,050.00 | 19,631.42 | 505,670 |
| 2025-07-21 | 20,500.00 | 20,550.00 | 20,150.00 | 20,250.00 | 19,827.24 | 397,871 |
| 2025-07-18 | 20,700.00 | 20,750.00 | 20,300.00 | 20,600.00 | 20,169.94 | 247,559 |
| 2025-07-17 | 20,650.00 | 20,750.00 | 20,250.00 | 20,550.00 | 20,120.98 | 367,787 |
| 2025-07-16 | 21,050.00 | 21,100.00 | 20,550.00 | 20,550.00 | 20,120.98 | 402,476 |
| 2025-07-15 | 21,350.00 | 21,450.00 | 20,800.00 | 21,050.00 | 20,610.54 | 540,860 |
| 2025-07-14 | 21,000.00 | 21,350.00 | 20,800.00 | 21,250.00 | 20,806.37 | 447,444 |
| 2025-07-11 | 21,000.00 | 21,250.00 | 20,750.00 | 20,900.00 | 20,463.67 | 458,710 |
| 2025-07-10 | 21,450.00 | 21,500.00 | 20,800.00 | 20,850.00 | 20,414.72 | 736,719 |
| 2025-07-09 | 20,950.00 | 21,450.00 | 20,700.00 | 21,400.00 | 20,953.24 | 377,004 |
| 2025-07-08 | 20,700.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,512.63 | 456,837 |
| 2025-07-07 | 20,800.00 | 21,000.00 | 20,350.00 | 20,550.00 | 20,120.98 | 389,970 |
| 2025-07-04 | 21,400.00 | 21,450.00 | 20,700.00 | 20,800.00 | 20,365.76 | 420,465 |
| 2025-07-03 | 21,300.00 | 21,400.00 | 20,950.00 | 21,300.00 | 20,855.32 | 443,066 |
| 2025-07-02 | 20,850.00 | 21,200.00 | 20,450.00 | 21,100.00 | 20,659.50 | 420,178 |
| 2025-07-01 | 20,850.00 | 21,750.00 | 20,800.00 | 20,850.00 | 20,414.72 | 730,421 |
| 2025-06-30 | 21,350.00 | 21,500.00 | 20,550.00 | 20,750.00 | 20,316.81 | 626,849 |
| 2025-06-27 | 21,900.00 | 22,050.00 | 21,100.00 | 21,300.00 | 20,855.32 | 528,474 |
| 2025-06-26 | 22,400.00 | 22,500.00 | 21,250.00 | 21,650.00 | 21,198.02 | 854,313 |
| 2025-06-25 | 22,300.00 | 23,050.00 | 22,150.00 | 22,400.00 | 21,932.36 | 845,424 |
| 2025-06-24 | 22,200.00 | 22,450.00 | 21,550.00 | 21,950.00 | 21,491.75 | 634,249 |
| 2025-06-23 | 21,350.00 | 21,650.00 | 21,250.00 | 21,450.00 | 21,002.19 | 567,635 |
| 2025-06-20 | 22,250.00 | 22,300.00 | 21,550.00 | 21,850.00 | 21,393.84 | 636,317 |
| 2025-06-19 | 22,800.00 | 22,900.00 | 21,650.00 | 22,200.00 | 21,736.53 | 854,419 |
| 2025-06-18 | 22,850.00 | 23,250.00 | 22,400.00 | 22,600.00 | 22,128.18 | 849,858 |
| 2025-06-17 | 24,250.00 | 24,350.00 | 22,650.00 | 23,200.00 | 22,715.66 | 1,553,163 |
| 2025-06-16 | 22,900.00 | 23,900.00 | 22,850.00 | 23,800.00 | 23,303.13 | 596,110 |
| 2025-06-13 | 23,800.00 | 23,950.00 | 22,650.00 | 23,000.00 | 22,519.83 | 893,400 |
| 2025-06-12 | 24,200.00 | 24,850.00 | 23,500.00 | 23,650.00 | 23,156.26 | 1,090,948 |
| 2025-06-11 | 23,800.00 | 24,300.00 | 23,550.00 | 24,150.00 | 23,645.82 | 664,626 |
| 2025-06-10 | 23,450.00 | 24,600.00 | 23,400.00 | 24,000.00 | 23,498.96 | 1,066,344 |
| 2025-06-09 | 23,650.00 | 24,400.00 | 23,200.00 | 23,400.00 | 22,911.48 | 927,631 |
| 2025-06-05 | 23,550.00 | 23,650.00 | 22,750.00 | 23,500.00 | 23,009.39 | 1,314,374 |
| 2025-06-04 | 23,100.00 | 23,400.00 | 22,700.00 | 23,100.00 | 22,617.75 | 692,500 |
| 2025-06-02 | 22,250.00 | 23,050.00 | 22,250.00 | 22,550.00 | 22,079.23 | 521,218 |
| 2025-05-30 | 23,050.00 | 23,150.00 | 22,100.00 | 22,650.00 | 22,177.14 | 1,188,038 |
| 2025-05-29 | 22,350.00 | 23,450.00 | 22,250.00 | 23,250.00 | 22,764.61 | 1,123,278 |
| 2025-05-28 | 21,500.00 | 23,250.00 | 21,350.00 | 22,600.00 | 22,128.18 | 2,370,831 |
| 2025-05-27 | 20,800.00 | 21,150.00 | 20,700.00 | 21,000.00 | 20,561.59 | 459,051 |
| 2025-05-26 | 21,000.00 | 21,350.00 | 20,100.00 | 20,950.00 | 20,512.63 | 1,016,855 |
| 2025-05-23 | 19,360.00 | 20,650.00 | 19,330.00 | 20,500.00 | 20,072.03 | 1,322,827 |
| 2025-05-22 | 19,220.00 | 19,600.00 | 19,000.00 | 19,030.00 | 18,632.71 | 478,913 |
| 2025-05-21 | 19,300.00 | 19,790.00 | 19,200.00 | 19,360.00 | 18,955.82 | 521,424 |
| 2025-05-20 | 19,390.00 | 19,560.00 | 18,860.00 | 19,140.00 | 18,740.42 | 467,346 |
| 2025-05-19 | 19,050.00 | 19,880.00 | 19,030.00 | 19,220.00 | 18,818.75 | 460,727 |
| 2025-05-16 | 18,720.00 | 19,500.00 | 18,670.00 | 19,200.00 | 18,799.16 | 649,919 |
| 2025-05-15 | 18,800.00 | 18,960.00 | 18,530.00 | 18,530.00 | 18,143.15 | 303,007 |
| 2025-05-14 | 19,000.00 | 19,230.00 | 18,880.00 | 18,940.00 | 18,544.59 | 333,412 |
| 2025-05-13 | 18,790.00 | 18,970.00 | 18,610.00 | 18,810.00 | 18,417.31 | 311,693 |
| 2025-05-12 | 18,160.00 | 19,050.00 | 18,150.00 | 18,970.00 | 18,573.97 | 858,416 |
| 2025-05-09 | 17,850.00 | 18,130.00 | 17,830.00 | 17,890.00 | 17,516.51 | 270,114 |
| 2025-05-08 | 18,290.00 | 18,340.00 | 17,780.00 | 17,830.00 | 17,457.77 | 506,450 |
| 2025-05-07 | 17,850.00 | 18,430.00 | 17,680.00 | 18,200.00 | 17,820.04 | 443,723 |
| 2025-05-02 | 18,220.00 | 18,320.00 | 17,660.00 | 17,740.00 | 17,369.65 | 422,287 |
| 2025-04-30 | 17,820.00 | 18,460.00 | 17,810.00 | 18,250.00 | 17,869.00 | 601,687 |
| 2025-04-29 | 17,970.00 | 18,080.00 | 17,680.00 | 17,850.00 | 17,477.35 | 283,731 |
| 2025-04-28 | 17,300.00 | 18,050.00 | 17,280.00 | 17,980.00 | 17,604.63 | 509,682 |
| 2025-04-25 | 17,200.00 | 17,360.00 | 17,110.00 | 17,240.00 | 16,880.08 | 265,327 |
| 2025-04-24 | 16,890.00 | 17,240.00 | 16,840.00 | 17,120.00 | 16,762.59 | 257,018 |
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.