GS Engineering & Construction Corporation (KRX:006360)
South Korea · Delayed Price · Currency is KRW 20,050
-50 (-0.25%)
At close: Dec 19, 2025
KRX:006360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20,500.00 | 20,500.00 | 19,920.00 | 20,050.00 | 20,050.00 | -0.25% | 497,461 |
| Dec 18, 2025 | 20,000.00 | 20,300.00 | 19,780.00 | 20,100.00 | 20,100.00 | -0.99% | 386,607 |
| Dec 17, 2025 | 19,700.00 | 20,550.00 | 19,510.00 | 20,300.00 | 20,300.00 | 4.00% | 740,574 |
| Dec 16, 2025 | 19,760.00 | 19,910.00 | 19,480.00 | 19,520.00 | 19,520.00 | -1.31% | 557,134 |
| Dec 15, 2025 | 20,500.00 | 20,500.00 | 19,710.00 | 19,780.00 | 19,780.00 | -3.98% | 768,020 |
| Dec 12, 2025 | 19,990.00 | 20,650.00 | 19,780.00 | 20,600.00 | 20,600.00 | 4.94% | 1,034,326 |
| Dec 11, 2025 | 19,410.00 | 20,150.00 | 19,240.00 | 19,630.00 | 19,630.00 | 1.97% | 910,439 |
| Dec 10, 2025 | 19,500.00 | 19,510.00 | 19,250.00 | 19,250.00 | 19,250.00 | -0.62% | 293,850 |
| Dec 9, 2025 | 19,850.00 | 19,850.00 | 19,320.00 | 19,370.00 | 19,370.00 | -1.92% | 477,717 |
| Dec 8, 2025 | 20,350.00 | 20,350.00 | 19,630.00 | 19,750.00 | 19,750.00 | -2.95% | 616,233 |
| Dec 5, 2025 | 19,200.00 | 20,350.00 | 19,080.00 | 20,350.00 | 20,350.00 | 6.66% | 1,402,543 |
| Dec 4, 2025 | 19,170.00 | 19,250.00 | 18,920.00 | 19,080.00 | 19,080.00 | -0.47% | 183,369 |
| Dec 3, 2025 | 19,020.00 | 19,270.00 | 18,870.00 | 19,170.00 | 19,170.00 | 0.74% | 214,372 |
| Dec 2, 2025 | 18,930.00 | 19,060.00 | 18,750.00 | 19,030.00 | 19,030.00 | 1.12% | 282,468 |
| Dec 1, 2025 | 19,390.00 | 19,510.00 | 18,800.00 | 18,820.00 | 18,820.00 | -2.59% | 330,158 |
| Nov 28, 2025 | 19,220.00 | 19,430.00 | 19,080.00 | 19,320.00 | 19,320.00 | 0.84% | 323,383 |
| Nov 27, 2025 | 19,260.00 | 19,390.00 | 19,020.00 | 19,160.00 | 19,160.00 | -0.67% | 208,441 |
| Nov 26, 2025 | 18,780.00 | 19,330.00 | 18,710.00 | 19,290.00 | 19,290.00 | 4.05% | 642,080 |
| Nov 25, 2025 | 18,790.00 | 19,080.00 | 18,440.00 | 18,540.00 | 18,540.00 | -0.48% | 297,163 |
| Nov 24, 2025 | 19,040.00 | 19,210.00 | 18,630.00 | 18,630.00 | 18,630.00 | -0.90% | 278,152 |
| Nov 21, 2025 | 18,900.00 | 18,920.00 | 18,600.00 | 18,800.00 | 18,800.00 | -1.62% | 239,660 |
| Nov 20, 2025 | 19,010.00 | 19,390.00 | 19,010.00 | 19,110.00 | 19,110.00 | 0.58% | 579,333 |
| Nov 19, 2025 | 18,550.00 | 19,020.00 | 18,310.00 | 19,000.00 | 19,000.00 | 2.98% | 726,217 |
| Nov 18, 2025 | 18,770.00 | 18,880.00 | 18,270.00 | 18,450.00 | 18,450.00 | -2.64% | 565,182 |
| Nov 17, 2025 | 18,640.00 | 19,000.00 | 18,210.00 | 18,950.00 | 18,950.00 | 1.77% | 526,246 |
| Nov 14, 2025 | 18,850.00 | 19,120.00 | 18,580.00 | 18,620.00 | 18,620.00 | -1.90% | 318,685 |
| Nov 13, 2025 | 18,830.00 | 19,140.00 | 18,730.00 | 18,980.00 | 18,980.00 | 0.42% | 524,370 |
| Nov 12, 2025 | 18,680.00 | 18,940.00 | 18,570.00 | 18,900.00 | 18,900.00 | 0.69% | 317,586 |
| Nov 11, 2025 | 18,490.00 | 18,890.00 | 18,490.00 | 18,770.00 | 18,770.00 | 0.86% | 394,359 |
| Nov 10, 2025 | 18,140.00 | 18,640.00 | 18,110.00 | 18,610.00 | 18,610.00 | 2.76% | 386,214 |
| Nov 7, 2025 | 18,550.00 | 18,550.00 | 17,920.00 | 18,110.00 | 18,110.00 | -2.95% | 486,243 |
| Nov 6, 2025 | 18,350.00 | 18,680.00 | 17,900.00 | 18,660.00 | 18,660.00 | 2.70% | 607,352 |
| Nov 5, 2025 | 18,840.00 | 18,840.00 | 17,880.00 | 18,170.00 | 18,170.00 | -2.63% | 761,211 |
| 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% | 419,401 |
| 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% | 414,125 |
| 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% | 296,878 |
| 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% | 426,338 |
| 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% | 246,911 |