GS Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 19,100.00 | 19,290.00 | 18,920.00 | 19,100.00 | 18,701.25 | 530,957 |
| 2025-10-28 | 18,960.00 | 19,150.00 | 18,760.00 | 18,850.00 | 18,456.47 | 419,401 |
| 2025-10-27 | 19,160.00 | 19,440.00 | 18,810.00 | 19,000.00 | 18,603.34 | 491,041 |
| 2025-10-24 | 18,880.00 | 19,060.00 | 18,540.00 | 19,030.00 | 18,632.71 | 414,125 |
| 2025-10-23 | 18,730.00 | 18,990.00 | 18,630.00 | 18,750.00 | 18,358.56 | 271,339 |
| 2025-10-22 | 18,670.00 | 18,910.00 | 18,430.00 | 18,910.00 | 18,515.22 | 296,878 |
| 2025-10-21 | 18,820.00 | 19,100.00 | 18,550.00 | 18,630.00 | 18,241.06 | 541,062 |
| 2025-10-20 | 18,300.00 | 18,550.00 | 18,130.00 | 18,490.00 | 18,103.99 | 289,203 |
| 2025-10-17 | 18,610.00 | 18,640.00 | 18,200.00 | 18,260.00 | 17,878.79 | 426,338 |
| 2025-10-16 | 19,200.00 | 19,230.00 | 18,500.00 | 18,580.00 | 18,192.11 | 607,119 |
| 2025-10-15 | 18,610.00 | 19,380.00 | 18,560.00 | 19,290.00 | 18,887.29 | 560,649 |
| 2025-10-14 | 18,530.00 | 18,700.00 | 18,360.00 | 18,600.00 | 18,211.69 | 394,680 |
| 2025-10-13 | 18,690.00 | 18,690.00 | 18,250.00 | 18,610.00 | 18,221.48 | 246,911 |
| 2025-10-10 | 18,420.00 | 18,900.00 | 18,280.00 | 18,800.00 | 18,407.52 | 486,584 |
| 2025-10-02 | 18,590.00 | 18,690.00 | 18,400.00 | 18,430.00 | 18,045.24 | 439,525 |
| 2025-10-01 | 18,510.00 | 18,750.00 | 18,400.00 | 18,500.00 | 18,113.78 | 315,726 |
| 2025-09-30 | 18,480.00 | 18,550.00 | 18,330.00 | 18,400.00 | 18,015.87 | 129,571 |
| 2025-09-29 | 18,440.00 | 18,520.00 | 18,340.00 | 18,470.00 | 18,084.41 | 165,519 |
| 2025-09-26 | 18,410.00 | 18,570.00 | 18,180.00 | 18,260.00 | 17,878.79 | 353,211 |
| 2025-09-25 | 18,760.00 | 18,760.00 | 18,430.00 | 18,590.00 | 18,201.90 | 290,863 |
| 2025-09-24 | 18,930.00 | 18,930.00 | 18,680.00 | 18,780.00 | 18,387.93 | 228,148 |
| 2025-09-23 | 18,750.00 | 18,930.00 | 18,670.00 | 18,930.00 | 18,534.80 | 283,430 |
| 2025-09-22 | 18,920.00 | 19,020.00 | 18,730.00 | 18,790.00 | 18,397.72 | 313,320 |
| 2025-09-19 | 19,110.00 | 19,140.00 | 18,710.00 | 18,900.00 | 18,505.43 | 544,210 |
| 2025-09-18 | 19,080.00 | 19,180.00 | 18,870.00 | 19,180.00 | 18,779.58 | 380,837 |
| 2025-09-17 | 19,450.00 | 19,510.00 | 18,950.00 | 19,000.00 | 18,603.34 | 449,724 |
| 2025-09-16 | 19,510.00 | 19,875.00 | 19,470.00 | 19,570.00 | 19,161.44 | 414,643 |
| 2025-09-15 | 19,340.00 | 19,590.00 | 19,280.00 | 19,460.00 | 19,053.74 | 301,077 |
| 2025-09-12 | 19,370.00 | 19,500.00 | 19,200.00 | 19,430.00 | 19,024.36 | 342,581 |
| 2025-09-11 | 19,310.00 | 19,520.00 | 19,240.00 | 19,300.00 | 18,897.08 | 464,294 |
| 2025-09-10 | 19,070.00 | 19,350.00 | 19,060.00 | 19,290.00 | 18,887.29 | 228,095 |
| 2025-09-09 | 19,260.00 | 19,270.00 | 19,090.00 | 19,200.00 | 18,799.16 | 248,490 |
| 2025-09-08 | 19,110.00 | 19,230.00 | 18,960.00 | 19,170.00 | 18,769.79 | 272,218 |
| 2025-09-05 | 18,670.00 | 18,830.00 | 18,610.00 | 18,740.00 | 18,348.77 | 189,757 |
| 2025-09-04 | 18,000.00 | 18,810.00 | 18,000.00 | 18,800.00 | 18,407.52 | 494,753 |
| 2025-09-03 | 18,470.00 | 18,500.00 | 17,790.00 | 18,070.00 | 17,692.76 | 629,362 |
| 2025-09-02 | 18,430.00 | 18,590.00 | 18,290.00 | 18,560.00 | 18,172.53 | 199,469 |
| 2025-09-01 | 18,650.00 | 18,650.00 | 18,380.00 | 18,450.00 | 18,064.82 | 215,155 |
| 2025-08-29 | 18,960.00 | 19,040.00 | 18,650.00 | 18,670.00 | 18,280.23 | 243,278 |
| 2025-08-28 | 18,810.00 | 18,940.00 | 18,630.00 | 18,900.00 | 18,505.43 | 215,172 |
| 2025-08-27 | 18,860.00 | 19,000.00 | 18,740.00 | 18,900.00 | 18,505.43 | 308,898 |
| 2025-08-26 | 19,000.00 | 19,100.00 | 18,750.00 | 18,820.00 | 18,427.10 | 454,943 |
| 2025-08-25 | 19,250.00 | 19,560.00 | 19,050.00 | 19,100.00 | 18,701.25 | 424,906 |
| 2025-08-22 | 18,950.00 | 19,410.00 | 18,790.00 | 19,070.00 | 18,671.88 | 456,561 |
| 2025-08-21 | 18,680.00 | 19,080.00 | 18,500.00 | 18,890.00 | 18,495.64 | 437,248 |
| 2025-08-20 | 18,630.00 | 18,630.00 | 18,070.00 | 18,600.00 | 18,211.69 | 485,154 |
| 2025-08-19 | 18,640.00 | 18,720.00 | 18,190.00 | 18,590.00 | 18,201.90 | 485,436 |
| 2025-08-18 | 18,560.00 | 18,820.00 | 18,440.00 | 18,640.00 | 18,250.86 | 451,988 |
| 2025-08-14 | 18,540.00 | 18,630.00 | 18,380.00 | 18,570.00 | 18,182.32 | 404,772 |
| 2025-08-13 | 18,990.00 | 19,060.00 | 18,180.00 | 18,540.00 | 18,152.94 | 986,687 |
| 2025-08-12 | 19,030.00 | 19,270.00 | 18,950.00 | 18,970.00 | 18,573.97 | 240,200 |
| 2025-08-11 | 19,500.00 | 19,500.00 | 18,910.00 | 19,060.00 | 18,662.09 | 340,938 |
| 2025-08-08 | 19,620.00 | 19,740.00 | 19,370.00 | 19,480.00 | 19,073.32 | 289,124 |
| 2025-08-07 | 19,560.00 | 19,590.00 | 19,310.00 | 19,540.00 | 19,132.07 | 355,649 |
| 2025-08-06 | 19,280.00 | 19,730.00 | 19,220.00 | 19,540.00 | 19,132.07 | 302,093 |
| 2025-08-05 | 19,030.00 | 19,480.00 | 19,020.00 | 19,400.00 | 18,994.99 | 395,496 |
| 2025-08-04 | 18,810.00 | 18,970.00 | 18,630.00 | 18,900.00 | 18,505.43 | 393,161 |
| 2025-08-01 | 19,250.00 | 19,370.00 | 18,740.00 | 18,780.00 | 18,387.93 | 600,116 |
| 2025-07-31 | 19,610.00 | 19,640.00 | 19,340.00 | 19,350.00 | 18,946.03 | 892,818 |
| 2025-07-30 | 20,050.00 | 20,500.00 | 19,440.00 | 19,570.00 | 19,161.44 | 980,910 |
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.