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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GS Engineering & Construction Corporation (006360.KS) KSC