GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,300.00 | 18,300.00 | 17,840.00 | 18,100.00 | 17,438.88 | 323,440 |
| 2024-10-24 | 18,070.00 | 18,300.00 | 17,880.00 | 18,300.00 | 17,631.57 | 371,030 |
| 2024-10-23 | 18,560.00 | 18,590.00 | 17,990.00 | 18,070.00 | 17,409.97 | 475,452 |
| 2024-10-22 | 18,530.00 | 18,640.00 | 18,200.00 | 18,550.00 | 17,872.44 | 397,320 |
| 2024-10-21 | 18,600.00 | 18,850.00 | 18,520.00 | 18,620.00 | 17,939.88 | 266,273 |
| 2024-10-18 | 19,020.00 | 19,060.00 | 18,500.00 | 18,560.00 | 17,882.08 | 289,446 |
| 2024-10-17 | 18,650.00 | 19,140.00 | 18,470.00 | 19,020.00 | 18,325.27 | 746,112 |
| 2024-10-16 | 18,250.00 | 18,600.00 | 18,150.00 | 18,440.00 | 17,766.46 | 246,060 |
| 2024-10-15 | 18,360.00 | 18,570.00 | 18,140.00 | 18,570.00 | 17,891.71 | 341,782 |
| 2024-10-14 | 18,600.00 | 18,780.00 | 18,170.00 | 18,350.00 | 17,679.75 | 265,664 |
| 2024-10-11 | 18,400.00 | 19,320.00 | 18,320.00 | 18,420.00 | 17,747.19 | 744,631 |
| 2024-10-10 | 18,700.00 | 18,700.00 | 18,020.00 | 18,220.00 | 17,554.49 | 607,802 |
| 2024-10-08 | 17,780.00 | 18,660.00 | 17,710.00 | 18,660.00 | 17,978.42 | 580,216 |
| 2024-10-07 | 17,970.00 | 18,030.00 | 17,550.00 | 17,810.00 | 17,159.47 | 588,877 |
| 2024-10-04 | 17,980.00 | 18,040.00 | 17,630.00 | 18,040.00 | 17,381.07 | 555,043 |
| 2024-10-02 | 18,340.00 | 18,340.00 | 17,560.00 | 18,000.00 | 17,342.53 | 487,761 |
| 2024-09-30 | 18,150.00 | 18,530.00 | 18,140.00 | 18,340.00 | 17,670.11 | 316,626 |
| 2024-09-27 | 18,510.00 | 18,600.00 | 18,020.00 | 18,210.00 | 17,544.86 | 484,236 |
| 2024-09-26 | 18,390.00 | 18,510.00 | 18,180.00 | 18,510.00 | 17,833.90 | 363,611 |
| 2024-09-25 | 19,090.00 | 19,100.00 | 18,230.00 | 18,230.00 | 17,564.13 | 541,618 |
| 2024-09-24 | 18,250.00 | 18,910.00 | 18,240.00 | 18,910.00 | 18,219.29 | 477,134 |
| 2024-09-23 | 19,280.00 | 19,400.00 | 18,170.00 | 18,250.00 | 17,583.40 | 689,558 |
| 2024-09-20 | 19,280.00 | 19,370.00 | 18,890.00 | 19,160.00 | 18,460.16 | 506,670 |
| 2024-09-19 | 19,550.00 | 19,780.00 | 19,000.00 | 19,080.00 | 18,383.08 | 528,377 |
| 2024-09-13 | 18,710.00 | 19,370.00 | 18,660.00 | 19,170.00 | 18,469.79 | 503,858 |
| 2024-09-12 | 18,490.00 | 18,980.00 | 18,360.00 | 18,610.00 | 17,930.25 | 572,378 |
| 2024-09-11 | 18,270.00 | 18,690.00 | 18,110.00 | 18,350.00 | 17,679.75 | 330,211 |
| 2024-09-10 | 18,670.00 | 18,670.00 | 18,150.00 | 18,260.00 | 17,593.03 | 383,488 |
| 2024-09-09 | 18,000.00 | 18,800.00 | 17,870.00 | 18,670.00 | 17,988.06 | 532,916 |
| 2024-09-06 | 18,910.00 | 18,980.00 | 18,080.00 | 18,250.00 | 17,583.40 | 821,503 |
| 2024-09-05 | 19,700.00 | 19,780.00 | 18,650.00 | 18,800.00 | 18,113.31 | 1,205,246 |
| 2024-09-04 | 19,800.00 | 19,960.00 | 19,300.00 | 19,700.00 | 18,980.44 | 917,959 |
| 2024-09-03 | 20,400.00 | 20,450.00 | 20,000.00 | 20,250.00 | 19,510.35 | 531,047 |
| 2024-09-02 | 20,350.00 | 20,750.00 | 20,250.00 | 20,400.00 | 19,654.87 | 400,978 |
| 2024-08-30 | 20,950.00 | 20,950.00 | 20,200.00 | 20,500.00 | 19,751.21 | 728,191 |
| 2024-08-29 | 20,400.00 | 21,150.00 | 20,350.00 | 20,950.00 | 20,184.78 | 699,976 |
| 2024-08-28 | 21,400.00 | 21,450.00 | 20,450.00 | 20,650.00 | 19,895.74 | 865,350 |
| 2024-08-27 | 21,300.00 | 21,750.00 | 21,050.00 | 21,550.00 | 20,762.86 | 918,817 |
| 2024-08-26 | 21,000.00 | 21,700.00 | 20,500.00 | 21,300.00 | 20,521.99 | 1,451,832 |
| 2024-08-23 | 19,940.00 | 20,700.00 | 19,810.00 | 20,450.00 | 19,703.04 | 783,190 |
| 2024-08-22 | 21,050.00 | 21,100.00 | 19,770.00 | 19,960.00 | 19,230.94 | 1,279,481 |
| 2024-08-21 | 20,750.00 | 21,650.00 | 20,350.00 | 21,050.00 | 20,281.13 | 1,711,663 |
| 2024-08-20 | 19,800.00 | 21,250.00 | 19,770.00 | 20,700.00 | 19,943.91 | 1,767,070 |
| 2024-08-19 | 19,310.00 | 20,000.00 | 19,120.00 | 19,940.00 | 19,211.67 | 987,454 |
| 2024-08-16 | 19,560.00 | 19,680.00 | 19,190.00 | 19,300.00 | 18,595.05 | 456,387 |
| 2024-08-14 | 19,600.00 | 19,750.00 | 19,000.00 | 19,370.00 | 18,662.49 | 529,107 |
| 2024-08-13 | 19,900.00 | 20,050.00 | 19,300.00 | 19,430.00 | 18,720.30 | 670,381 |
| 2024-08-12 | 19,130.00 | 20,100.00 | 18,870.00 | 20,050.00 | 19,317.65 | 1,032,868 |
| 2024-08-09 | 18,860.00 | 19,540.00 | 18,710.00 | 19,130.00 | 18,431.26 | 1,391,506 |
| 2024-08-08 | 16,680.00 | 18,780.00 | 16,560.00 | 18,640.00 | 17,959.15 | 1,812,519 |
| 2024-08-07 | 17,200.00 | 17,360.00 | 16,750.00 | 16,750.00 | 16,138.19 | 1,002,152 |
| 2024-08-06 | 17,200.00 | 18,120.00 | 17,130.00 | 17,300.00 | 16,668.10 | 1,116,688 |
| 2024-08-05 | 18,420.00 | 18,660.00 | 16,650.00 | 17,050.00 | 16,427.23 | 1,702,699 |
| 2024-08-02 | 19,860.00 | 19,870.00 | 18,870.00 | 19,050.00 | 18,354.18 | 1,188,582 |
| 2024-08-01 | 19,800.00 | 20,250.00 | 19,430.00 | 20,250.00 | 19,510.35 | 956,158 |
| 2024-07-31 | 19,500.00 | 20,400.00 | 19,500.00 | 19,850.00 | 19,124.96 | 1,184,941 |
| 2024-07-30 | 19,660.00 | 20,150.00 | 19,200.00 | 19,820.00 | 19,096.05 | 988,043 |
| 2024-07-29 | 19,220.00 | 20,100.00 | 19,070.00 | 19,680.00 | 18,961.17 | 1,943,456 |
| 2024-07-26 | 17,610.00 | 19,300.00 | 17,610.00 | 19,210.00 | 18,508.33 | 2,331,978 |
| 2024-07-25 | 17,680.00 | 17,850.00 | 17,500.00 | 17,570.00 | 16,928.24 | 451,340 |
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.