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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18,560	18,640	18,640	18,820	18,440	415,133
August 14, 2025	18,540	18,570	18,570	18,630	18,380	465,511
August 13, 2025	18,990	18,540	18,540	19,060	18,180	1M
August 12, 2025	19,030	18,970	18,970	19,270	18,950	240,200
August 11, 2025	19,500	19,060	19,060	19,500	18,910	340,938
August 08, 2025	19,620	19,480	19,480	19,740	19,370	289,124
August 07, 2025	19,560	19,540	19,540	19,590	19,310	383,625
August 06, 2025	19,280	19,540	19,540	19,730	19,220	312,062
August 05, 2025	19,030	19,400	19,400	19,480	19,020	407,220
August 04, 2025	18,810	18,900	18,900	18,970	18,630	407,308
August 01, 2025	19,250	18,780	18,780	19,370	18,740	600,116
July 31, 2025	19,610	19,350	19,350	19,640	19,340	1.07M
July 30, 2025	20,050	19,570	19,570	20,500	19,440	995,804
July 29, 2025	19,600	20,200	20,200	20,200	19,350	518,468
July 28, 2025	19,990	19,600	19,600	20,150	19,590	496,350
July 25, 2025	20,050	20,050	20,050	20,150	19,890	332,839
July 24, 2025	20,400	20,050	20,050	20,600	20,050	339,700
July 23, 2025	20,250	20,300	20,300	20,400	19,880	268,953
July 22, 2025	20,250	20,050	20,050	20,350	19,870	505,670
July 21, 2025	20,500	20,250	20,250	20,550	20,150	397,871
July 18, 2025	20,700	20,600	20,600	20,750	20,300	231,536
July 17, 2025	20,650	20,550	20,550	20,750	20,250	367,787
July 16, 2025	21,050	20,550	20,550	21,100	20,550	402,476
July 15, 2025	21,350	21,050	21,050	21,450	20,800	540,860
July 14, 2025	21,000	21,250	21,250	21,350	20,800	447,444
July 11, 2025	21,000	20,900	20,900	21,250	20,750	458,710
July 10, 2025	21,450	20,850	20,850	21,500	20,800	736,719
July 09, 2025	20,950	21,400	21,400	21,450	20,700	407,201
July 08, 2025	20,700	20,950	20,950	21,100	20,650	493,230
July 07, 2025	20,800	20,550	20,550	21,000	20,350	389,970
July 04, 2025	21,400	20,800	20,800	21,450	20,700	420,465
July 03, 2025	21,300	21,300	21,300	21,400	20,950	443,066
July 02, 2025	20,850	21,100	21,100	21,200	20,450	420,178
July 01, 2025	20,850	20,850	20,850	21,750	20,800	730,421
June 30, 2025	21,350	20,750	20,750	21,500	20,550	626,849
June 27, 2025	21,900	21,300	21,300	22,050	21,100	528,474
June 26, 2025	22,400	21,650	21,650	22,500	21,250	854,313
June 25, 2025	22,300	22,400	22,400	23,050	22,150	845,424
June 24, 2025	22,200	21,950	21,950	22,450	21,550	634,249
June 23, 2025	21,350	21,450	21,450	21,650	21,250	567,635
June 20, 2025	22,250	21,850	21,850	22,300	21,550	386,915
June 19, 2025	22,800	22,200	22,200	22,900	21,650	854,419
June 18, 2025	22,850	22,600	22,600	23,250	22,400	849,858
June 17, 2025	24,250	23,200	23,200	24,350	22,650	1.55M
June 16, 2025	22,900	23,800	23,800	23,900	22,850	596,110
June 13, 2025	23,800	23,000	23,000	23,950	22,650	893,400
June 12, 2025	24,200	23,650	23,650	24,850	23,500	1.09M
June 11, 2025	23,800	24,150	24,150	24,300	23,550	664,626
June 10, 2025	23,450	24,000	24,000	24,600	23,400	1.07M
June 09, 2025	23,650	23,400	23,400	24,400	23,200	927,631
June 05, 2025	23,550	23,500	23,500	23,650	22,750	1.31M
June 04, 2025	23,100	23,100	23,100	23,400	22,700	692,500
June 02, 2025	22,250	22,550	22,550	23,050	22,250	521,218
May 30, 2025	23,050	22,650	22,650	23,150	22,100	1.19M
May 29, 2025	22,350	23,250	23,250	23,450	22,250	1.12M
May 28, 2025	21,500	22,600	22,600	23,250	21,350	2.37M
May 27, 2025	20,800	21,000	21,000	21,150	20,700	459,051
May 26, 2025	21,000	20,950	20,950	21,350	20,100	1.02M
May 23, 2025	19,360	20,500	20,500	20,650	19,330	1.35M
May 22, 2025	19,220	19,030	19,030	19,600	19,000	478,913

GS Engineering & Construction Corporation (006360.KS) KSC