GS Engineering & Construction Corporation (KRX:006360)
South Korea
· Delayed Price · Currency is KRW 19,010
-850 (-4.28%)
At close: Mar 9, 2026
KRX:006360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,940.00 | 19,100.00 | 18,430.00 | 19,010.00 | 19,010.00 | -4.28% | 790,601 |
| Mar 6, 2026 | 19,410.00 | 19,980.00 | 19,080.00 | 19,860.00 | 19,860.00 | 1.59% | 765,444 |
| Mar 5, 2026 | 19,890.00 | 20,350.00 | 19,410.00 | 19,550.00 | 19,550.00 | 4.27% | 855,356 |
| Mar 4, 2026 | 20,450.00 | 20,700.00 | 18,550.00 | 18,750.00 | 18,750.00 | -12.18% | 1,648,906 |
| Mar 3, 2026 | 21,600.00 | 22,850.00 | 21,300.00 | 21,350.00 | 21,350.00 | -4.69% | 1,223,474 |
| Feb 27, 2026 | 23,100.00 | 23,450.00 | 22,300.00 | 22,400.00 | 22,400.00 | -4.27% | 966,524 |
| Feb 26, 2026 | 23,750.00 | 23,800.00 | 23,050.00 | 23,400.00 | 23,400.00 | -2.30% | 991,380 |
| Feb 25, 2026 | 23,350.00 | 24,300.00 | 23,150.00 | 23,950.00 | 23,450.00 | 3.01% | 1,219,893 |
| Feb 24, 2026 | 22,850.00 | 23,400.00 | 22,500.00 | 23,250.00 | 22,764.61 | 0.87% | 627,539 |
| Feb 23, 2026 | 23,600.00 | 23,850.00 | 22,650.00 | 23,050.00 | 22,568.79 | 0.44% | 1,346,076 |
| Feb 20, 2026 | 22,500.00 | 23,350.00 | 22,300.00 | 22,950.00 | 22,470.88 | 2.68% | 1,005,673 |
| Feb 19, 2026 | 22,300.00 | 22,550.00 | 21,900.00 | 22,350.00 | 21,883.40 | 1.82% | 875,615 |
| Feb 13, 2026 | 21,450.00 | 22,750.00 | 21,400.00 | 21,950.00 | 21,491.75 | 1.15% | 1,382,837 |
| Feb 12, 2026 | 22,150.00 | 22,150.00 | 21,550.00 | 21,700.00 | 21,246.97 | -1.14% | 964,161 |
| Feb 11, 2026 | 22,050.00 | 22,150.00 | 21,000.00 | 21,950.00 | 21,491.75 | 2.57% | 1,813,757 |
| Feb 10, 2026 | 20,500.00 | 21,450.00 | 20,250.00 | 21,400.00 | 20,953.24 | 5.42% | 2,129,759 |
| Feb 9, 2026 | 19,520.00 | 20,500.00 | 19,520.00 | 20,300.00 | 19,876.20 | 6.23% | 1,656,344 |
| Feb 6, 2026 | 19,220.00 | 19,410.00 | 18,650.00 | 19,110.00 | 18,711.04 | -1.95% | 916,850 |
| Feb 5, 2026 | 19,590.00 | 20,200.00 | 19,350.00 | 19,490.00 | 19,083.11 | -1.27% | 797,159 |
| Feb 4, 2026 | 19,090.00 | 19,750.00 | 19,080.00 | 19,740.00 | 19,327.89 | 2.81% | 1,325,988 |
| Feb 3, 2026 | 18,530.00 | 19,350.00 | 18,520.00 | 19,200.00 | 18,799.16 | 4.92% | 1,209,163 |
| Feb 2, 2026 | 18,640.00 | 19,020.00 | 18,290.00 | 18,300.00 | 17,917.95 | -2.50% | 975,199 |
| Jan 30, 2026 | 19,030.00 | 19,030.00 | 18,520.00 | 18,770.00 | 18,378.14 | -1.88% | 1,539,499 |
| Jan 29, 2026 | 19,010.00 | 19,210.00 | 18,550.00 | 19,130.00 | 18,730.63 | 0.95% | 1,032,948 |
| Jan 28, 2026 | 18,800.00 | 19,330.00 | 18,730.00 | 18,950.00 | 18,554.38 | 1.50% | 830,824 |
| Jan 27, 2026 | 19,020.00 | 19,050.00 | 18,640.00 | 18,670.00 | 18,280.23 | -0.74% | 694,246 |
| Jan 26, 2026 | 19,200.00 | 19,390.00 | 18,810.00 | 18,810.00 | 18,417.31 | -1.98% | 588,784 |
| Jan 23, 2026 | 18,650.00 | 19,460.00 | 18,650.00 | 19,190.00 | 18,789.37 | 2.95% | 1,185,424 |
| Jan 22, 2026 | 18,560.00 | 18,840.00 | 18,520.00 | 18,640.00 | 18,250.86 | 0.65% | 597,327 |
| Jan 21, 2026 | 18,750.00 | 18,790.00 | 18,220.00 | 18,520.00 | 18,133.36 | -1.54% | 902,035 |
| Jan 20, 2026 | 18,690.00 | 19,200.00 | 18,560.00 | 18,810.00 | 18,417.31 | 0.43% | 745,524 |
| Jan 19, 2026 | 19,010.00 | 19,210.00 | 18,630.00 | 18,730.00 | 18,338.98 | -1.89% | 733,176 |
| Jan 16, 2026 | 18,960.00 | 19,200.00 | 18,780.00 | 19,090.00 | 18,691.46 | 0.74% | 741,287 |
| Jan 15, 2026 | 18,930.00 | 18,990.00 | 18,810.00 | 18,950.00 | 18,554.38 | -0.37% | 425,085 |
| Jan 14, 2026 | 18,850.00 | 19,100.00 | 18,600.00 | 19,020.00 | 18,622.92 | 1.66% | 545,914 |
| Jan 13, 2026 | 19,150.00 | 19,150.00 | 18,470.00 | 18,710.00 | 18,319.39 | -1.68% | 648,445 |
| Jan 12, 2026 | 18,780.00 | 19,250.00 | 18,720.00 | 19,030.00 | 18,632.71 | 1.93% | 502,533 |
| Jan 9, 2026 | 18,600.00 | 18,720.00 | 18,450.00 | 18,670.00 | 18,280.23 | 1.19% | 366,514 |
| Jan 8, 2026 | 18,630.00 | 18,730.00 | 18,450.00 | 18,450.00 | 18,064.82 | -1.55% | 559,351 |
| Jan 7, 2026 | 19,120.00 | 19,300.00 | 18,580.00 | 18,740.00 | 18,348.77 | -2.24% | 587,746 |
| Jan 6, 2026 | 19,060.00 | 19,220.00 | 18,950.00 | 19,170.00 | 18,769.79 | 0.84% | 482,985 |
| Jan 5, 2026 | 18,900.00 | 19,380.00 | 18,900.00 | 19,010.00 | 18,613.13 | 1.01% | 517,210 |
| Jan 2, 2026 | 19,700.00 | 19,700.00 | 18,700.00 | 18,820.00 | 18,427.10 | -4.47% | 985,643 |
| Dec 30, 2025 | 19,300.00 | 19,860.00 | 19,220.00 | 19,700.00 | 19,288.73 | 2.02% | 488,134 |
| Dec 29, 2025 | 19,240.00 | 19,350.00 | 19,020.00 | 19,310.00 | 18,906.87 | 0.31% | 248,256 |
| Dec 26, 2025 | 19,760.00 | 19,820.00 | 19,190.00 | 19,250.00 | 18,848.12 | -2.68% | 424,770 |
| Dec 24, 2025 | 19,900.00 | 20,050.00 | 19,740.00 | 19,780.00 | 19,367.06 | -0.60% | 387,317 |
| Dec 23, 2025 | 20,000.00 | 20,050.00 | 19,740.00 | 19,900.00 | 19,484.55 | -1.00% | 402,305 |
| Dec 22, 2025 | 20,250.00 | 20,450.00 | 19,940.00 | 20,100.00 | 19,680.38 | 0.25% | 350,114 |
| Dec 19, 2025 | 20,500.00 | 20,500.00 | 19,920.00 | 20,050.00 | 19,631.42 | -0.25% | 497,461 |
| Dec 18, 2025 | 20,000.00 | 20,300.00 | 19,780.00 | 20,100.00 | 19,680.38 | -0.99% | 386,607 |
| Dec 17, 2025 | 19,700.00 | 20,550.00 | 19,510.00 | 20,300.00 | 19,876.20 | 4.00% | 740,574 |
| Dec 16, 2025 | 19,760.00 | 19,910.00 | 19,480.00 | 19,520.00 | 19,112.48 | -1.31% | 557,134 |
| Dec 15, 2025 | 20,500.00 | 20,500.00 | 19,710.00 | 19,780.00 | 19,367.06 | -3.98% | 768,020 |
| Dec 12, 2025 | 19,990.00 | 20,650.00 | 19,780.00 | 20,600.00 | 20,169.94 | 4.94% | 1,034,326 |
| Dec 11, 2025 | 19,410.00 | 20,150.00 | 19,240.00 | 19,630.00 | 19,220.19 | 1.97% | 910,439 |
| Dec 10, 2025 | 19,500.00 | 19,510.00 | 19,250.00 | 19,250.00 | 18,848.12 | -0.62% | 293,850 |
| Dec 9, 2025 | 19,850.00 | 19,850.00 | 19,320.00 | 19,370.00 | 18,965.62 | -1.92% | 477,717 |
| Dec 8, 2025 | 20,350.00 | 20,350.00 | 19,630.00 | 19,750.00 | 19,337.68 | -2.95% | 616,233 |
| Dec 5, 2025 | 19,200.00 | 20,350.00 | 19,080.00 | 20,350.00 | 19,925.16 | 6.66% | 1,402,543 |
| Dec 4, 2025 | 19,170.00 | 19,250.00 | 18,920.00 | 19,080.00 | 18,681.67 | -0.47% | 183,370 |
| Dec 3, 2025 | 19,020.00 | 19,270.00 | 18,870.00 | 19,170.00 | 18,769.79 | 0.74% | 214,375 |
| Dec 2, 2025 | 18,930.00 | 19,060.00 | 18,750.00 | 19,030.00 | 18,632.71 | 1.12% | 282,468 |
| Dec 1, 2025 | 19,390.00 | 19,510.00 | 18,800.00 | 18,820.00 | 18,427.10 | -2.59% | 330,158 |
| Nov 28, 2025 | 19,220.00 | 19,430.00 | 19,080.00 | 19,320.00 | 18,916.66 | 0.84% | 323,383 |
| Nov 27, 2025 | 19,260.00 | 19,390.00 | 19,020.00 | 19,160.00 | 18,760.00 | -0.67% | 208,441 |
| Nov 26, 2025 | 18,780.00 | 19,330.00 | 18,710.00 | 19,290.00 | 18,887.29 | 4.05% | 642,080 |
| Nov 25, 2025 | 18,790.00 | 19,080.00 | 18,440.00 | 18,540.00 | 18,152.94 | -0.48% | 297,163 |
| Nov 24, 2025 | 19,040.00 | 19,210.00 | 18,630.00 | 18,630.00 | 18,241.06 | -0.90% | 278,152 |
| Nov 21, 2025 | 18,900.00 | 18,920.00 | 18,600.00 | 18,800.00 | 18,407.52 | -1.62% | 239,660 |
| Nov 20, 2025 | 19,010.00 | 19,390.00 | 19,010.00 | 19,110.00 | 18,711.04 | 0.58% | 579,333 |
| Nov 19, 2025 | 18,550.00 | 19,020.00 | 18,310.00 | 19,000.00 | 18,603.34 | 2.98% | 726,217 |
| Nov 18, 2025 | 18,770.00 | 18,880.00 | 18,270.00 | 18,450.00 | 18,064.82 | -2.64% | 565,182 |
| Nov 17, 2025 | 18,640.00 | 19,000.00 | 18,210.00 | 18,950.00 | 18,554.38 | 1.77% | 526,246 |
| Nov 14, 2025 | 18,850.00 | 19,120.00 | 18,580.00 | 18,620.00 | 18,231.27 | -1.90% | 318,685 |
| Nov 13, 2025 | 18,830.00 | 19,140.00 | 18,730.00 | 18,980.00 | 18,583.76 | 0.42% | 524,370 |
| Nov 12, 2025 | 18,680.00 | 18,940.00 | 18,570.00 | 18,900.00 | 18,505.43 | 0.69% | 317,586 |
| Nov 11, 2025 | 18,490.00 | 18,890.00 | 18,490.00 | 18,770.00 | 18,378.14 | 0.86% | 394,359 |
| Nov 10, 2025 | 18,140.00 | 18,640.00 | 18,110.00 | 18,610.00 | 18,221.48 | 2.76% | 386,214 |
| Nov 7, 2025 | 18,550.00 | 18,550.00 | 17,920.00 | 18,110.00 | 17,731.92 | -2.95% | 486,243 |
| Nov 6, 2025 | 18,350.00 | 18,680.00 | 17,900.00 | 18,660.00 | 18,270.44 | 2.70% | 607,352 |
| Nov 5, 2025 | 18,840.00 | 18,840.00 | 17,880.00 | 18,170.00 | 17,790.67 | -2.63% | 761,211 |
| Nov 4, 2025 | 18,320.00 | 18,850.00 | 18,220.00 | 18,660.00 | 18,270.44 | 1.41% | 542,123 |
| Nov 3, 2025 | 18,560.00 | 18,610.00 | 18,330.00 | 18,400.00 | 18,015.87 | -1.55% | 417,449 |
| Oct 31, 2025 | 18,550.00 | 18,690.00 | 18,390.00 | 18,690.00 | 18,299.81 | 1.36% | 341,305 |
| Oct 30, 2025 | 19,000.00 | 19,060.00 | 18,370.00 | 18,440.00 | 18,055.03 | -3.46% | 805,549 |
| Oct 29, 2025 | 19,100.00 | 19,290.00 | 18,920.00 | 19,100.00 | 18,701.25 | 1.33% | 530,957 |
| Oct 28, 2025 | 18,960.00 | 19,150.00 | 18,760.00 | 18,850.00 | 18,456.47 | -0.79% | 419,401 |
| Oct 27, 2025 | 19,160.00 | 19,440.00 | 18,810.00 | 19,000.00 | 18,603.34 | -0.16% | 491,041 |
| Oct 24, 2025 | 18,880.00 | 19,060.00 | 18,540.00 | 19,030.00 | 18,632.71 | 1.49% | 414,125 |
| Oct 23, 2025 | 18,730.00 | 18,990.00 | 18,630.00 | 18,750.00 | 18,358.56 | -0.85% | 271,339 |
| Oct 22, 2025 | 18,670.00 | 18,910.00 | 18,430.00 | 18,910.00 | 18,515.22 | 1.50% | 296,878 |
| Oct 21, 2025 | 18,820.00 | 19,100.00 | 18,550.00 | 18,630.00 | 18,241.06 | 0.76% | 541,062 |
| Oct 20, 2025 | 18,300.00 | 18,550.00 | 18,130.00 | 18,490.00 | 18,103.99 | 1.26% | 289,203 |
| Oct 17, 2025 | 18,610.00 | 18,640.00 | 18,200.00 | 18,260.00 | 17,878.79 | -1.72% | 426,338 |
| Oct 16, 2025 | 19,200.00 | 19,230.00 | 18,500.00 | 18,580.00 | 18,192.11 | -3.68% | 607,119 |
| Oct 15, 2025 | 18,610.00 | 19,380.00 | 18,560.00 | 19,290.00 | 18,887.29 | 3.71% | 560,649 |
| Oct 14, 2025 | 18,530.00 | 18,700.00 | 18,360.00 | 18,600.00 | 18,211.69 | -0.05% | 394,680 |
| Oct 13, 2025 | 18,690.00 | 18,690.00 | 18,250.00 | 18,610.00 | 18,221.48 | -1.01% | 246,911 |
| Oct 10, 2025 | 18,420.00 | 18,900.00 | 18,280.00 | 18,800.00 | 18,407.52 | 2.01% | 486,584 |