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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18,550	18,110	18,110	18,550	17,920	499,004
November 06, 2025	18,350	18,660	18,660	18,680	17,900	607,352
November 05, 2025	18,840	18,170	18,170	18,840	17,880	761,211
November 04, 2025	18,320	18,660	18,660	18,850	18,220	542,123
November 03, 2025	18,560	18,400	18,400	18,610	18,330	417,449
October 31, 2025	18,550	18,690	18,690	18,690	18,390	341,305
October 30, 2025	19,000	18,440	18,440	19,060	18,370	805,549
October 29, 2025	19,100	19,100	19,100	19,290	18,920	530,946
October 28, 2025	18,960	18,850	18,850	19,150	18,760	451,578
October 27, 2025	19,160	19,000	19,000	19,440	18,810	491,041
October 24, 2025	18,880	19,030	19,030	19,060	18,540	431,661
October 23, 2025	18,730	18,750	18,750	18,990	18,630	271,339
October 22, 2025	18,670	18,910	18,910	18,910	18,430	313,555
October 21, 2025	18,820	18,630	18,630	19,100	18,550	541,062
October 20, 2025	18,300	18,490	18,490	18,550	18,130	289,203
October 17, 2025	18,610	18,260	18,260	18,640	18,200	444,191
October 16, 2025	19,200	18,580	18,580	19,230	18,500	607,119
October 15, 2025	18,610	19,290	19,290	19,380	18,560	560,649
October 14, 2025	18,530	18,600	18,600	18,700	18,360	394,680
October 13, 2025	18,690	18,610	18,610	18,690	18,250	263,718
October 10, 2025	18,420	18,800	18,800	18,900	18,280	486,584
October 02, 2025	18,590	18,430	18,430	18,690	18,400	439,525
October 01, 2025	18,510	18,500	18,500	18,750	18,400	315,726
September 30, 2025	18,480	18,400	18,400	18,550	18,330	129,571
September 29, 2025	18,440	18,470	18,470	18,520	18,340	165,519
September 26, 2025	18,410	18,260	18,260	18,570	18,180	353,211
September 25, 2025	18,760	18,590	18,590	18,760	18,430	290,863
September 24, 2025	18,930	18,780	18,780	18,930	18,680	246,510
September 23, 2025	18,750	18,930	18,930	18,930	18,670	331,307
September 22, 2025	18,920	18,790	18,790	19,020	18,730	325,107
September 19, 2025	19,110	18,900	18,900	19,140	18,710	632,064
September 18, 2025	19,080	19,180	19,180	19,180	18,870	398,921
September 17, 2025	19,450	19,000	19,000	19,510	18,950	470,515
September 16, 2025	19,510	19,570	19,570	19,875	19,470	414,643
September 15, 2025	19,340	19,460	19,460	19,590	19,280	301,077
September 12, 2025	19,370	19,430	19,430	19,500	19,200	358,421
September 11, 2025	19,310	19,300	19,300	19,520	19,240	464,294
September 10, 2025	19,070	19,290	19,290	19,350	19,060	228,095
September 09, 2025	19,260	19,200	19,200	19,270	19,090	248,490
September 08, 2025	19,110	19,170	19,170	19,230	18,960	286,379
September 05, 2025	18,670	18,740	18,740	18,830	18,610	161,743
September 04, 2025	18,000	18,800	18,800	18,810	18,000	477,710
September 03, 2025	18,470	18,070	18,070	18,500	17,790	629,362
September 02, 2025	18,430	18,560	18,560	18,590	18,290	199,469
September 01, 2025	18,650	18,450	18,450	18,650	18,380	215,155
August 29, 2025	18,960	18,670	18,670	19,040	18,650	264,802
August 28, 2025	18,810	18,900	18,900	18,940	18,630	215,172
August 27, 2025	18,860	18,900	18,900	19,000	18,740	308,898
August 26, 2025	19,000	18,820	18,820	19,100	18,750	487,390
August 25, 2025	19,250	19,100	19,100	19,560	19,050	424,906
August 22, 2025	18,950	19,070	19,070	19,410	18,790	466,774
August 21, 2025	18,680	18,890	18,890	19,080	18,500	437,248
August 20, 2025	18,630	18,600	18,600	18,630	18,070	485,154
August 19, 2025	18,640	18,590	18,590	18,720	18,190	509,018
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

GS Engineering & Construction Corporation (006360.KS) KSC