GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,020.00 | 17,640.00 | 16,800.00 | 17,470.00 | 16,831.89 | 722,184 |
| 2025-01-21 | 17,090.00 | 17,180.00 | 16,880.00 | 16,960.00 | 16,340.52 | 276,854 |
| 2025-01-20 | 17,000.00 | 17,120.00 | 16,910.00 | 17,010.00 | 16,388.69 | 172,874 |
| 2025-01-17 | 17,280.00 | 17,280.00 | 16,960.00 | 16,960.00 | 16,340.52 | 375,453 |
| 2025-01-16 | 17,260.00 | 17,390.00 | 17,050.00 | 17,310.00 | 16,677.73 | 458,329 |
| 2025-01-15 | 17,510.00 | 17,520.00 | 17,040.00 | 17,130.00 | 16,504.31 | 463,995 |
| 2025-01-14 | 17,420.00 | 17,490.00 | 17,190.00 | 17,490.00 | 16,851.16 | 300,918 |
| 2025-01-13 | 18,190.00 | 18,190.00 | 17,350.00 | 17,420.00 | 16,783.72 | 629,175 |
| 2025-01-10 | 17,740.00 | 18,200.00 | 17,740.00 | 18,200.00 | 17,535.22 | 280,291 |
| 2025-01-09 | 18,050.00 | 18,160.00 | 17,730.00 | 17,740.00 | 17,092.03 | 347,301 |
| 2025-01-08 | 18,230.00 | 18,380.00 | 17,910.00 | 18,150.00 | 17,487.05 | 281,712 |
| 2025-01-07 | 17,950.00 | 18,430.00 | 17,810.00 | 18,430.00 | 17,756.82 | 391,258 |
| 2025-01-06 | 17,850.00 | 18,040.00 | 17,690.00 | 17,970.00 | 17,313.63 | 174,333 |
| 2025-01-03 | 17,280.00 | 18,010.00 | 17,280.00 | 17,950.00 | 17,294.36 | 326,266 |
| 2025-01-02 | 17,380.00 | 17,740.00 | 17,220.00 | 17,350.00 | 16,716.27 | 344,088 |
| 2024-12-30 | 17,510.00 | 17,910.00 | 17,340.00 | 17,350.00 | 16,716.27 | 254,437 |
| 2024-12-27 | 17,680.00 | 17,700.00 | 17,350.00 | 17,520.00 | 16,880.06 | 286,491 |
| 2024-12-26 | 18,220.00 | 18,230.00 | 17,630.00 | 17,730.00 | 17,082.39 | 379,070 |
| 2024-12-24 | 18,190.00 | 18,480.00 | 17,870.00 | 18,100.00 | 17,438.88 | 264,310 |
| 2024-12-23 | 17,970.00 | 18,220.00 | 17,830.00 | 18,190.00 | 17,525.59 | 119,696 |
| 2024-12-20 | 18,130.00 | 18,340.00 | 17,800.00 | 17,800.00 | 17,149.84 | 245,559 |
| 2024-12-19 | 18,120.00 | 18,340.00 | 17,710.00 | 18,340.00 | 17,670.11 | 276,534 |
| 2024-12-18 | 18,490.00 | 18,500.00 | 18,170.00 | 18,440.00 | 17,766.46 | 204,653 |
| 2024-12-17 | 18,400.00 | 18,660.00 | 18,180.00 | 18,430.00 | 17,756.82 | 347,343 |
| 2024-12-16 | 18,650.00 | 18,760.00 | 18,250.00 | 18,300.00 | 17,631.57 | 171,996 |
| 2024-12-13 | 18,160.00 | 18,620.00 | 18,140.00 | 18,560.00 | 17,882.08 | 253,149 |
| 2024-12-12 | 18,200.00 | 18,300.00 | 17,830.00 | 18,190.00 | 17,525.59 | 548,558 |
| 2024-12-11 | 18,020.00 | 18,390.00 | 17,740.00 | 18,200.00 | 17,535.22 | 271,185 |
| 2024-12-10 | 17,300.00 | 18,470.00 | 17,230.00 | 18,260.00 | 17,593.03 | 501,920 |
| 2024-12-09 | 18,470.00 | 18,470.00 | 17,030.00 | 17,130.00 | 16,504.31 | 781,757 |
| 2024-12-06 | 18,770.00 | 18,890.00 | 17,840.00 | 18,680.00 | 17,997.69 | 595,458 |
| 2024-12-05 | 19,080.00 | 19,260.00 | 18,680.00 | 18,800.00 | 18,113.31 | 281,520 |
| 2024-12-04 | 19,880.00 | 19,880.00 | 18,840.00 | 19,250.00 | 18,546.87 | 753,738 |
| 2024-12-03 | 19,440.00 | 20,100.00 | 19,310.00 | 20,050.00 | 19,317.65 | 685,780 |
| 2024-12-02 | 19,480.00 | 19,630.00 | 19,000.00 | 19,280.00 | 18,575.78 | 279,157 |
| 2024-11-29 | 19,800.00 | 19,800.00 | 19,100.00 | 19,480.00 | 18,768.47 | 321,260 |
| 2024-11-28 | 19,480.00 | 19,880.00 | 19,180.00 | 19,600.00 | 18,884.09 | 310,518 |
| 2024-11-27 | 19,750.00 | 19,750.00 | 19,250.00 | 19,400.00 | 18,691.39 | 338,237 |
| 2024-11-26 | 19,050.00 | 19,780.00 | 18,980.00 | 19,780.00 | 19,057.51 | 746,556 |
| 2024-11-25 | 18,540.00 | 19,200.00 | 18,500.00 | 19,170.00 | 18,469.79 | 637,262 |
| 2024-11-22 | 18,450.00 | 18,770.00 | 18,260.00 | 18,500.00 | 17,824.27 | 279,676 |
| 2024-11-21 | 17,820.00 | 18,450.00 | 17,760.00 | 18,450.00 | 17,776.09 | 374,889 |
| 2024-11-20 | 18,250.00 | 18,250.00 | 17,780.00 | 17,800.00 | 17,149.84 | 285,222 |
| 2024-11-19 | 18,020.00 | 18,250.00 | 17,900.00 | 18,250.00 | 17,583.40 | 258,828 |
| 2024-11-18 | 17,690.00 | 18,250.00 | 17,520.00 | 18,140.00 | 17,477.42 | 492,203 |
| 2024-11-15 | 17,500.00 | 17,690.00 | 17,180.00 | 17,690.00 | 17,043.85 | 320,815 |
| 2024-11-14 | 17,080.00 | 17,560.00 | 17,000.00 | 17,500.00 | 16,860.79 | 451,757 |
| 2024-11-13 | 17,290.00 | 17,400.00 | 16,860.00 | 16,920.00 | 16,301.98 | 384,745 |
| 2024-11-12 | 17,790.00 | 17,790.00 | 17,270.00 | 17,390.00 | 16,754.81 | 485,539 |
| 2024-11-11 | 18,230.00 | 18,360.00 | 17,590.00 | 17,610.00 | 16,966.78 | 406,564 |
| 2024-11-08 | 18,250.00 | 18,400.00 | 18,070.00 | 18,230.00 | 17,564.13 | 212,659 |
| 2024-11-07 | 18,290.00 | 18,450.00 | 18,030.00 | 18,200.00 | 17,535.22 | 398,471 |
| 2024-11-06 | 18,260.00 | 18,420.00 | 18,040.00 | 18,420.00 | 17,747.19 | 290,243 |
| 2024-11-05 | 17,640.00 | 18,310.00 | 17,640.00 | 18,240.00 | 17,573.76 | 332,531 |
| 2024-11-04 | 17,770.00 | 17,780.00 | 17,490.00 | 17,700.00 | 17,053.49 | 364,087 |
| 2024-11-01 | 17,770.00 | 18,170.00 | 17,510.00 | 17,820.00 | 17,169.10 | 294,621 |
| 2024-10-31 | 17,860.00 | 17,940.00 | 17,440.00 | 17,770.00 | 17,120.93 | 385,472 |
| 2024-10-30 | 18,300.00 | 18,300.00 | 17,630.00 | 17,870.00 | 17,217.28 | 465,358 |
| 2024-10-29 | 18,270.00 | 18,330.00 | 18,090.00 | 18,300.00 | 17,631.57 | 184,639 |
| 2024-10-28 | 18,000.00 | 18,290.00 | 17,960.00 | 18,270.00 | 17,602.67 | 170,377 |
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.