GS Engineering & Construction Corporation (KRX:006360)
South Korea
· Delayed Price · Currency is KRW 41,550
-900 (-2.12%)
Apr 29, 2026, 3:00 PM KST
KRX:006360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40,600.00 | 44,850.00 | 40,400.00 | 42,450.00 | 42,450.00 | 4.17% | 6,321,391 |
| Apr 27, 2026 | 40,900.00 | 40,900.00 | 39,500.00 | 40,750.00 | 40,750.00 | - | 1,461,753 |
| Apr 24, 2026 | 41,100.00 | 41,850.00 | 39,600.00 | 40,750.00 | 40,750.00 | -1.93% | 1,918,955 |
| Apr 23, 2026 | 43,450.00 | 43,600.00 | 40,200.00 | 41,550.00 | 41,550.00 | -0.36% | 3,386,372 |
| Apr 22, 2026 | 42,000.00 | 42,150.00 | 40,550.00 | 41,700.00 | 41,700.00 | -3.25% | 2,493,613 |
| Apr 21, 2026 | 39,100.00 | 44,450.00 | 39,000.00 | 43,100.00 | 43,100.00 | 13.27% | 10,077,930 |
| Apr 20, 2026 | 38,650.00 | 38,850.00 | 37,800.00 | 38,050.00 | 38,050.00 | -2.44% | 1,299,270 |
| Apr 17, 2026 | 39,450.00 | 39,500.00 | 38,200.00 | 39,000.00 | 39,000.00 | -1.39% | 2,015,461 |
| Apr 16, 2026 | 41,650.00 | 41,650.00 | 38,150.00 | 39,550.00 | 39,550.00 | -3.54% | 4,843,081 |
| Apr 15, 2026 | 37,950.00 | 43,000.00 | 37,350.00 | 41,000.00 | 41,000.00 | 9.48% | 10,858,810 |
| Apr 14, 2026 | 37,600.00 | 38,000.00 | 35,650.00 | 37,450.00 | 37,450.00 | 3.17% | 3,658,484 |
| Apr 13, 2026 | 36,200.00 | 37,050.00 | 35,250.00 | 36,300.00 | 36,300.00 | -3.59% | 2,880,124 |
| Apr 10, 2026 | 39,200.00 | 39,250.00 | 35,800.00 | 37,650.00 | 37,650.00 | 5.91% | 8,257,489 |
| Apr 9, 2026 | 35,450.00 | 36,950.00 | 34,350.00 | 35,550.00 | 35,550.00 | -4.95% | 6,764,319 |
| Apr 8, 2026 | 30,600.00 | 37,400.00 | 30,300.00 | 37,400.00 | 37,400.00 | 29.86% | 15,674,041 |
| Apr 7, 2026 | 29,900.00 | 30,400.00 | 27,900.00 | 28,800.00 | 28,800.00 | 2.86% | 2,673,750 |
| Apr 6, 2026 | 27,950.00 | 28,650.00 | 27,550.00 | 28,000.00 | 28,000.00 | 2.75% | 1,421,667 |
| Apr 3, 2026 | 26,800.00 | 28,800.00 | 26,600.00 | 27,250.00 | 27,250.00 | 4.01% | 2,354,416 |
| Apr 2, 2026 | 28,500.00 | 28,550.00 | 25,800.00 | 26,200.00 | 26,200.00 | -6.60% | 2,596,680 |
| Apr 1, 2026 | 27,400.00 | 28,400.00 | 27,050.00 | 28,050.00 | 28,050.00 | 11.75% | 2,952,716 |
| Mar 31, 2026 | 26,100.00 | 26,250.00 | 24,900.00 | 25,100.00 | 25,100.00 | -2.90% | 1,611,615 |
| Mar 30, 2026 | 24,800.00 | 26,250.00 | 24,450.00 | 25,850.00 | 25,850.00 | -1.90% | 1,167,862 |
| Mar 27, 2026 | 25,200.00 | 26,500.00 | 25,200.00 | 26,350.00 | 26,350.00 | 0.38% | 1,920,758 |
| Mar 26, 2026 | 27,100.00 | 27,400.00 | 25,950.00 | 26,250.00 | 26,250.00 | -4.20% | 1,740,811 |
| Mar 25, 2026 | 29,000.00 | 29,100.00 | 26,700.00 | 27,400.00 | 27,400.00 | -2.84% | 4,403,804 |
| Mar 24, 2026 | 32,150.00 | 32,150.00 | 27,000.00 | 28,200.00 | 28,200.00 | -11.46% | 5,319,990 |
| Mar 23, 2026 | 33,750.00 | 33,800.00 | 30,800.00 | 31,850.00 | 31,850.00 | 0.16% | 5,470,699 |
| Mar 20, 2026 | 28,000.00 | 32,700.00 | 27,800.00 | 31,800.00 | 31,800.00 | 22.54% | 9,521,789 |
| Mar 19, 2026 | 25,600.00 | 27,350.00 | 25,250.00 | 25,950.00 | 25,950.00 | 1.17% | 3,366,921 |
| Mar 18, 2026 | 22,300.00 | 26,800.00 | 22,300.00 | 25,650.00 | 25,650.00 | 16.59% | 5,137,856 |
| Mar 17, 2026 | 22,900.00 | 23,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.79% | 1,037,521 |
| Mar 16, 2026 | 23,750.00 | 23,850.00 | 22,300.00 | 22,400.00 | 22,400.00 | -2.61% | 1,129,452 |
| Mar 13, 2026 | 20,650.00 | 23,450.00 | 20,450.00 | 23,000.00 | 23,000.00 | 8.49% | 2,146,203 |
| Mar 12, 2026 | 21,100.00 | 21,750.00 | 20,900.00 | 21,200.00 | 21,200.00 | -0.70% | 884,770 |
| Mar 11, 2026 | 20,300.00 | 22,100.00 | 20,150.00 | 21,350.00 | 21,350.00 | 7.50% | 1,154,978 |
| Mar 10, 2026 | 19,810.00 | 20,400.00 | 19,550.00 | 19,860.00 | 19,860.00 | 4.47% | 682,181 |
| Mar 9, 2026 | 18,940.00 | 19,100.00 | 18,430.00 | 19,010.00 | 19,010.00 | -4.28% | 790,602 |
| Mar 6, 2026 | 19,410.00 | 19,980.00 | 19,080.00 | 19,860.00 | 19,860.00 | 1.59% | 765,453 |
| 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% | 1,649,131 |
| Mar 3, 2026 | 21,600.00 | 22,850.00 | 21,300.00 | 21,350.00 | 21,350.00 | -4.69% | 1,223,554 |
| 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% | 1,219,903 |
| 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 |