GS Engineering & Construction Corporation (KRX:006360)
South Korea · Delayed Price · Currency is KRW 18,170
-490 (-2.63%)
At close: Nov 5, 2025
KRX:006360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,840.00 | 18,840.00 | 17,880.00 | 18,170.00 | 18,170.00 | -2.63% | 761,095 |
| Nov 4, 2025 | 18,320.00 | 18,850.00 | 18,220.00 | 18,660.00 | 18,660.00 | 1.41% | 542,123 |
| Nov 3, 2025 | 18,560.00 | 18,610.00 | 18,330.00 | 18,400.00 | 18,400.00 | -1.55% | 417,449 |
| Oct 31, 2025 | 18,550.00 | 18,690.00 | 18,390.00 | 18,690.00 | 18,690.00 | 1.36% | 341,305 |
| Oct 30, 2025 | 19,000.00 | 19,060.00 | 18,370.00 | 18,440.00 | 18,440.00 | -3.46% | 805,549 |
| Oct 29, 2025 | 19,100.00 | 19,290.00 | 18,920.00 | 19,100.00 | 19,100.00 | 1.33% | 530,957 |
| Oct 28, 2025 | 18,960.00 | 19,150.00 | 18,760.00 | 18,850.00 | 18,850.00 | -0.79% | 451,578 |
| Oct 27, 2025 | 19,160.00 | 19,440.00 | 18,810.00 | 19,000.00 | 19,000.00 | -0.16% | 491,041 |
| Oct 24, 2025 | 18,880.00 | 19,060.00 | 18,540.00 | 19,030.00 | 19,030.00 | 1.49% | 431,661 |
| Oct 23, 2025 | 18,730.00 | 18,990.00 | 18,630.00 | 18,750.00 | 18,750.00 | -0.85% | 271,339 |
| Oct 22, 2025 | 18,670.00 | 18,910.00 | 18,430.00 | 18,910.00 | 18,910.00 | 1.50% | 313,555 |
| Oct 21, 2025 | 18,820.00 | 19,100.00 | 18,550.00 | 18,630.00 | 18,630.00 | 0.76% | 541,062 |
| Oct 20, 2025 | 18,300.00 | 18,550.00 | 18,130.00 | 18,490.00 | 18,490.00 | 1.26% | 289,203 |
| Oct 17, 2025 | 18,610.00 | 18,640.00 | 18,200.00 | 18,260.00 | 18,260.00 | -1.72% | 444,191 |
| Oct 16, 2025 | 19,200.00 | 19,230.00 | 18,500.00 | 18,580.00 | 18,580.00 | -3.68% | 607,119 |
| Oct 15, 2025 | 18,610.00 | 19,380.00 | 18,560.00 | 19,290.00 | 19,290.00 | 3.71% | 560,649 |
| Oct 14, 2025 | 18,530.00 | 18,700.00 | 18,360.00 | 18,600.00 | 18,600.00 | -0.05% | 394,680 |
| Oct 13, 2025 | 18,690.00 | 18,690.00 | 18,250.00 | 18,610.00 | 18,610.00 | -1.01% | 263,718 |
| Oct 10, 2025 | 18,420.00 | 18,900.00 | 18,280.00 | 18,800.00 | 18,800.00 | 2.01% | 486,584 |
| Oct 2, 2025 | 18,590.00 | 18,690.00 | 18,400.00 | 18,430.00 | 18,430.00 | -0.38% | 439,525 |
| Oct 1, 2025 | 18,510.00 | 18,750.00 | 18,400.00 | 18,500.00 | 18,500.00 | 0.54% | 315,726 |
| Sep 30, 2025 | 18,480.00 | 18,550.00 | 18,330.00 | 18,400.00 | 18,400.00 | -0.38% | 129,571 |
| Sep 29, 2025 | 18,440.00 | 18,520.00 | 18,340.00 | 18,470.00 | 18,470.00 | 1.15% | 165,519 |
| Sep 26, 2025 | 18,410.00 | 18,570.00 | 18,180.00 | 18,260.00 | 18,260.00 | -1.78% | 353,211 |
| Sep 25, 2025 | 18,760.00 | 18,760.00 | 18,430.00 | 18,590.00 | 18,590.00 | -1.01% | 290,863 |
| Sep 24, 2025 | 18,930.00 | 18,930.00 | 18,680.00 | 18,780.00 | 18,780.00 | -0.79% | 246,510 |
| Sep 23, 2025 | 18,750.00 | 18,930.00 | 18,670.00 | 18,930.00 | 18,930.00 | 0.75% | 331,307 |
| Sep 22, 2025 | 18,920.00 | 19,020.00 | 18,730.00 | 18,790.00 | 18,790.00 | -0.58% | 325,107 |
| Sep 19, 2025 | 19,110.00 | 19,140.00 | 18,710.00 | 18,900.00 | 18,900.00 | -1.46% | 632,064 |
| Sep 18, 2025 | 19,080.00 | 19,180.00 | 18,870.00 | 19,180.00 | 19,180.00 | 0.95% | 398,921 |
| Sep 17, 2025 | 19,450.00 | 19,510.00 | 18,950.00 | 19,000.00 | 19,000.00 | -2.91% | 470,515 |
| Sep 16, 2025 | 19,510.00 | 19,875.00 | 19,470.00 | 19,570.00 | 19,570.00 | 0.57% | 414,643 |
| Sep 15, 2025 | 19,340.00 | 19,590.00 | 19,280.00 | 19,460.00 | 19,460.00 | 0.15% | 301,077 |
| Sep 12, 2025 | 19,370.00 | 19,500.00 | 19,200.00 | 19,430.00 | 19,430.00 | 0.67% | 358,421 |
| Sep 11, 2025 | 19,310.00 | 19,520.00 | 19,240.00 | 19,300.00 | 19,300.00 | 0.05% | 464,294 |
| Sep 10, 2025 | 19,070.00 | 19,350.00 | 19,060.00 | 19,290.00 | 19,290.00 | 0.47% | 228,095 |
| Sep 9, 2025 | 19,260.00 | 19,270.00 | 19,090.00 | 19,200.00 | 19,200.00 | 0.16% | 248,490 |
| Sep 8, 2025 | 19,110.00 | 19,230.00 | 18,960.00 | 19,170.00 | 19,170.00 | 2.29% | 286,379 |
| Sep 5, 2025 | 18,670.00 | 18,830.00 | 18,610.00 | 18,740.00 | 18,740.00 | -0.32% | 189,757 |
| Sep 4, 2025 | 18,000.00 | 18,810.00 | 18,000.00 | 18,800.00 | 18,800.00 | 4.04% | 494,753 |
| Sep 3, 2025 | 18,470.00 | 18,500.00 | 17,790.00 | 18,070.00 | 18,070.00 | -2.64% | 629,362 |
| Sep 2, 2025 | 18,430.00 | 18,590.00 | 18,290.00 | 18,560.00 | 18,560.00 | 0.60% | 199,469 |
| Sep 1, 2025 | 18,650.00 | 18,650.00 | 18,380.00 | 18,450.00 | 18,450.00 | -1.18% | 215,155 |
| Aug 29, 2025 | 18,960.00 | 19,040.00 | 18,650.00 | 18,670.00 | 18,670.00 | -1.22% | 264,802 |
| Aug 28, 2025 | 18,810.00 | 18,940.00 | 18,630.00 | 18,900.00 | 18,900.00 | - | 215,172 |
| Aug 27, 2025 | 18,860.00 | 19,000.00 | 18,740.00 | 18,900.00 | 18,900.00 | 0.43% | 308,898 |
| Aug 26, 2025 | 19,000.00 | 19,100.00 | 18,750.00 | 18,820.00 | 18,820.00 | -1.47% | 487,390 |
| Aug 25, 2025 | 19,250.00 | 19,560.00 | 19,050.00 | 19,100.00 | 19,100.00 | 0.16% | 424,906 |
| Aug 22, 2025 | 18,950.00 | 19,410.00 | 18,790.00 | 19,070.00 | 19,070.00 | 0.95% | 466,774 |
| Aug 21, 2025 | 18,680.00 | 19,080.00 | 18,500.00 | 18,890.00 | 18,890.00 | 1.56% | 437,248 |