GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,790.00 | 16,960.00 | 16,740.00 | 16,810.00 | 16,459.06 | 201,502 |
| 2025-04-22 | 16,530.00 | 16,740.00 | 16,530.00 | 16,600.00 | 16,253.44 | 201,957 |
| 2025-04-21 | 16,620.00 | 16,770.00 | 16,530.00 | 16,590.00 | 16,243.65 | 122,249 |
| 2025-04-18 | 16,450.00 | 16,760.00 | 16,450.00 | 16,650.00 | 16,302.40 | 149,403 |
| 2025-04-17 | 16,630.00 | 16,630.00 | 16,340.00 | 16,440.00 | 16,096.79 | 354,407 |
| 2025-04-16 | 16,480.00 | 16,770.00 | 16,460.00 | 16,550.00 | 16,204.49 | 207,897 |
| 2025-04-15 | 16,300.00 | 16,600.00 | 16,290.00 | 16,490.00 | 16,145.74 | 188,356 |
| 2025-04-14 | 16,350.00 | 16,420.00 | 16,210.00 | 16,350.00 | 16,008.66 | 189,633 |
| 2025-04-11 | 16,050.00 | 16,300.00 | 15,920.00 | 16,300.00 | 15,959.71 | 186,988 |
| 2025-04-10 | 16,010.00 | 16,260.00 | 15,800.00 | 16,160.00 | 15,822.63 | 383,645 |
| 2025-04-09 | 15,410.00 | 15,520.00 | 15,190.00 | 15,340.00 | 15,019.75 | 376,813 |
| 2025-04-08 | 15,800.00 | 16,120.00 | 15,620.00 | 15,700.00 | 15,372.23 | 450,330 |
| 2025-04-07 | 16,300.00 | 16,450.00 | 15,550.00 | 15,550.00 | 15,225.37 | 577,434 |
| 2025-04-04 | 16,400.00 | 16,750.00 | 16,230.00 | 16,750.00 | 16,400.31 | 396,212 |
| 2025-04-03 | 16,520.00 | 16,720.00 | 16,340.00 | 16,650.00 | 16,302.40 | 292,897 |
| 2025-04-02 | 17,000.00 | 17,150.00 | 16,650.00 | 16,720.00 | 16,370.94 | 422,210 |
| 2025-04-01 | 17,010.00 | 17,260.00 | 16,860.00 | 16,970.00 | 16,615.72 | 337,927 |
| 2025-03-31 | 17,010.00 | 17,150.00 | 16,850.00 | 16,960.00 | 16,605.93 | 342,758 |
| 2025-03-28 | 17,470.00 | 17,500.00 | 16,990.00 | 17,120.00 | 16,762.59 | 380,219 |
| 2025-03-27 | 17,130.00 | 17,660.00 | 17,130.00 | 17,370.00 | 17,007.37 | 300,650 |
| 2025-03-26 | 17,280.00 | 17,340.00 | 17,150.00 | 17,150.00 | 16,791.96 | 183,381 |
| 2025-03-25 | 17,390.00 | 17,670.00 | 17,060.00 | 17,180.00 | 16,821.34 | 344,361 |
| 2025-03-24 | 17,550.00 | 17,680.00 | 17,420.00 | 17,440.00 | 17,075.91 | 162,567 |
| 2025-03-21 | 17,550.00 | 17,600.00 | 17,310.00 | 17,580.00 | 17,212.99 | 429,114 |
| 2025-03-20 | 17,900.00 | 17,970.00 | 17,490.00 | 17,490.00 | 17,124.86 | 283,186 |
| 2025-03-19 | 17,970.00 | 18,240.00 | 17,810.00 | 17,820.00 | 17,447.97 | 246,706 |
| 2025-03-18 | 18,030.00 | 18,140.00 | 17,790.00 | 17,820.00 | 17,447.97 | 194,609 |
| 2025-03-17 | 17,990.00 | 18,140.00 | 17,770.00 | 17,950.00 | 17,575.26 | 113,614 |
| 2025-03-14 | 17,750.00 | 18,120.00 | 17,690.00 | 17,780.00 | 17,408.81 | 190,385 |
| 2025-03-13 | 18,100.00 | 18,330.00 | 17,700.00 | 17,740.00 | 17,369.65 | 437,221 |
| 2025-03-12 | 18,050.00 | 18,440.00 | 18,030.00 | 18,080.00 | 17,702.55 | 295,412 |
| 2025-03-11 | 18,270.00 | 18,405.00 | 17,860.00 | 17,970.00 | 17,594.84 | 433,920 |
| 2025-03-10 | 18,400.00 | 18,860.00 | 18,110.00 | 18,610.00 | 18,221.48 | 329,199 |
| 2025-03-07 | 18,230.00 | 18,870.00 | 18,120.00 | 18,390.00 | 18,006.08 | 399,419 |
| 2025-03-06 | 18,270.00 | 18,700.00 | 18,200.00 | 18,280.00 | 17,898.37 | 334,016 |
| 2025-03-05 | 17,430.00 | 18,360.00 | 17,430.00 | 18,200.00 | 17,820.04 | 347,471 |
| 2025-03-04 | 17,460.00 | 17,620.00 | 17,250.00 | 17,460.00 | 17,095.49 | 312,465 |
| 2025-02-28 | 18,270.00 | 18,330.00 | 17,560.00 | 17,570.00 | 17,203.19 | 673,017 |
| 2025-02-27 | 18,770.00 | 18,810.00 | 18,310.00 | 18,540.00 | 18,152.94 | 261,283 |
| 2025-02-26 | 18,600.00 | 18,870.00 | 18,440.00 | 18,770.00 | 18,084.41 | 378,987 |
| 2025-02-25 | 18,450.00 | 18,850.00 | 18,290.00 | 18,650.00 | 17,968.79 | 322,482 |
| 2025-02-24 | 18,360.00 | 18,620.00 | 18,270.00 | 18,450.00 | 17,776.09 | 246,067 |
| 2025-02-21 | 18,540.00 | 18,720.00 | 18,420.00 | 18,540.00 | 17,862.81 | 175,304 |
| 2025-02-20 | 19,000.00 | 19,090.00 | 18,570.00 | 18,570.00 | 17,891.71 | 429,703 |
| 2025-02-19 | 19,660.00 | 19,660.00 | 19,060.00 | 19,060.00 | 18,363.81 | 482,618 |
| 2025-02-18 | 18,640.00 | 19,800.00 | 18,470.00 | 19,560.00 | 18,845.55 | 809,265 |
| 2025-02-17 | 18,690.00 | 18,770.00 | 18,460.00 | 18,700.00 | 18,016.96 | 347,329 |
| 2025-02-14 | 18,710.00 | 18,740.00 | 18,420.00 | 18,710.00 | 18,026.60 | 377,491 |
| 2025-02-13 | 17,700.00 | 18,790.00 | 17,540.00 | 18,650.00 | 17,968.79 | 1,183,845 |
| 2025-02-12 | 17,470.00 | 17,500.00 | 17,270.00 | 17,440.00 | 16,802.98 | 159,233 |
| 2025-02-11 | 17,500.00 | 17,600.00 | 17,310.00 | 17,390.00 | 16,754.81 | 283,509 |
| 2025-02-10 | 17,440.00 | 17,680.00 | 17,400.00 | 17,450.00 | 16,812.62 | 262,439 |
| 2025-02-07 | 17,450.00 | 17,810.00 | 17,410.00 | 17,520.00 | 16,880.06 | 253,870 |
| 2025-02-06 | 17,500.00 | 17,820.00 | 17,290.00 | 17,500.00 | 16,860.79 | 509,064 |
| 2025-02-05 | 17,300.00 | 17,760.00 | 17,260.00 | 17,300.00 | 16,668.10 | 338,689 |
| 2025-02-04 | 17,010.00 | 17,500.00 | 16,970.00 | 17,500.00 | 16,860.79 | 322,129 |
| 2025-02-03 | 17,110.00 | 17,110.00 | 16,620.00 | 16,970.00 | 16,350.15 | 444,439 |
| 2025-01-31 | 17,950.00 | 17,950.00 | 17,260.00 | 17,260.00 | 16,629.56 | 583,892 |
| 2025-01-24 | 17,580.00 | 17,830.00 | 17,440.00 | 17,820.00 | 17,169.10 | 409,365 |
| 2025-01-23 | 17,590.00 | 17,840.00 | 17,360.00 | 17,580.00 | 16,937.87 | 377,857 |
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.