GS Engineering & Construction Corporation - 006360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,500	22,950	22,950	23,350	22,300	970,625
February 19, 2026	22,300	22,350	22,350	22,550	21,900	901,394
February 13, 2026	21,450	21,950	21,950	22,750	21,400	1.36M
February 12, 2026	22,150	21,700	21,700	22,150	21,550	964,161
February 11, 2026	22,050	21,950	21,950	22,150	21,000	1.81M
February 10, 2026	20,500	21,400	21,400	21,450	20,250	2.13M
February 09, 2026	19,520	20,300	20,300	20,500	19,520	1.66M
February 06, 2026	19,220	19,110	19,110	19,410	18,650	931,207
February 05, 2026	19,590	19,490	19,490	20,200	19,350	797,159
February 04, 2026	19,090	19,740	19,740	19,750	19,080	1.33M
February 03, 2026	18,530	19,200	19,200	19,350	18,520	1.3M
February 02, 2026	18,640	18,300	18,300	19,020	18,290	975,199
January 30, 2026	19,030	18,770	18,770	19,030	18,520	1.65M
January 29, 2026	19,010	19,130	19,130	19,210	18,550	1.06M
January 28, 2026	18,800	18,950	18,950	19,330	18,730	830,824
January 27, 2026	19,020	18,670	18,670	19,050	18,640	694,246
January 26, 2026	19,200	18,810	18,810	19,390	18,810	588,784
January 23, 2026	18,650	19,190	19,190	19,460	18,650	1.19M
January 22, 2026	18,560	18,640	18,640	18,840	18,520	597,327
January 21, 2026	18,750	18,520	18,520	18,790	18,220	902,035
January 20, 2026	18,690	18,810	18,810	19,200	18,560	771,792
January 19, 2026	19,010	18,730	18,730	19,210	18,630	733,176
January 16, 2026	18,960	19,090	19,090	19,200	18,780	714,045
January 15, 2026	18,930	18,950	18,950	18,990	18,810	425,085
January 14, 2026	18,850	19,020	19,020	19,100	18,600	545,901
January 13, 2026	19,150	18,710	18,710	19,150	18,470	664,761
January 12, 2026	18,780	19,030	19,030	19,250	18,720	502,533
January 09, 2026	18,600	18,670	18,670	18,720	18,450	376,485
January 08, 2026	18,630	18,450	18,450	18,730	18,450	664,830
January 07, 2026	19,120	18,740	18,740	19,300	18,580	587,716
January 06, 2026	19,060	19,170	19,170	19,220	18,950	523,926
January 05, 2026	18,900	19,010	19,010	19,380	18,900	517,210
January 02, 2026	19,700	18,820	18,820	19,700	18,700	1.01M
December 30, 2025	19,300	19,700	19,700	19,860	19,220	488,134
December 29, 2025	19,240	19,310	19,310	19,350	19,020	260,774
December 26, 2025	19,760	19,250	19,250	19,820	19,190	424,770
December 24, 2025	19,900	19,780	19,780	20,050	19,740	387,317
December 23, 2025	20,000	19,900	19,900	20,050	19,740	402,305
December 22, 2025	20,250	20,100	20,100	20,450	19,940	350,114
December 19, 2025	20,500	20,050	20,050	20,500	19,920	453,946
December 18, 2025	20,000	20,100	20,100	20,300	19,780	402,057
December 17, 2025	19,700	20,300	20,300	20,550	19,510	740,574
December 16, 2025	19,760	19,520	19,520	19,910	19,480	557,134
December 15, 2025	20,500	19,780	19,780	20,500	19,710	787,823
December 12, 2025	19,990	20,600	20,600	20,650	19,780	1.07M
December 11, 2025	19,410	19,630	19,630	20,150	19,240	1.06M
December 10, 2025	19,500	19,250	19,250	19,510	19,250	293,850
December 09, 2025	19,850	19,370	19,370	19,850	19,320	503,155
December 08, 2025	20,350	19,750	19,750	20,350	19,630	631,163
December 05, 2025	19,200	20,350	20,350	20,350	19,080	1.4M
December 04, 2025	19,170	19,080	19,080	19,250	18,920	183,345
December 03, 2025	19,020	19,170	19,170	19,270	18,870	230,449
December 02, 2025	18,930	19,030	19,030	19,060	18,750	310,880
December 01, 2025	19,390	18,820	18,820	19,510	18,800	330,158
November 28, 2025	19,220	19,320	19,320	19,430	19,080	349,846
November 27, 2025	19,260	19,160	19,160	19,390	19,020	208,441
November 26, 2025	18,780	19,290	19,290	19,330	18,710	642,080
November 25, 2025	18,790	18,540	18,540	19,080	18,440	297,163
November 24, 2025	19,040	18,630	18,630	19,210	18,630	278,152
November 21, 2025	18,900	18,800	18,800	18,920	18,600	239,660

GS Engineering & Construction Corporation (006360.KS) KSC