GS Engineering & Construction Corporation (KRX:006360)
South Korea · Delayed Price · Currency is KRW 32,000
-2,850 (-8.18%)
At close: May 15, 2026
KRX:006360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 35,600.00 | 35,650.00 | 31,000.00 | 32,000.00 | 32,000.00 | -8.18% | 1,855,037 |
| May 14, 2026 | 34,100.00 | 34,850.00 | 33,100.00 | 34,850.00 | 34,850.00 | 4.97% | 1,613,029 |
| May 13, 2026 | 33,000.00 | 33,700.00 | 32,600.00 | 33,200.00 | 33,200.00 | -2.35% | 917,709 |
| May 12, 2026 | 35,600.00 | 35,750.00 | 32,850.00 | 34,000.00 | 34,000.00 | -6.08% | 2,102,510 |
| May 11, 2026 | 36,250.00 | 36,900.00 | 35,950.00 | 36,200.00 | 36,200.00 | -3.08% | 1,085,752 |
| May 8, 2026 | 37,550.00 | 38,000.00 | 36,150.00 | 37,350.00 | 37,350.00 | -5.08% | 1,661,430 |
| May 7, 2026 | 39,600.00 | 39,950.00 | 37,800.00 | 39,350.00 | 39,350.00 | 11.00% | 4,690,942 |
| May 6, 2026 | 36,650.00 | 36,650.00 | 35,200.00 | 35,450.00 | 35,450.00 | -1.39% | 1,867,701 |
| May 4, 2026 | 37,750.00 | 37,800.00 | 34,950.00 | 35,950.00 | 35,950.00 | -5.52% | 2,961,294 |
| Apr 30, 2026 | 41,150.00 | 41,150.00 | 37,500.00 | 38,050.00 | 38,050.00 | -8.75% | 4,058,929 |
| Apr 29, 2026 | 42,500.00 | 42,500.00 | 40,750.00 | 41,700.00 | 41,700.00 | -1.77% | 1,737,595 |
| Apr 28, 2026 | 40,600.00 | 44,850.00 | 40,400.00 | 42,450.00 | 42,450.00 | 4.17% | 6,321,430 |
| 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% | 1,919,013 |
| 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% | 2,015,463 |
| Apr 16, 2026 | 41,650.00 | 41,650.00 | 38,150.00 | 39,550.00 | 39,550.00 | -3.54% | 4,843,131 |
| Apr 15, 2026 | 37,950.00 | 43,000.00 | 37,350.00 | 41,000.00 | 41,000.00 | 9.48% | 10,858,900 |
| Apr 14, 2026 | 37,600.00 | 38,000.00 | 35,650.00 | 37,450.00 | 37,450.00 | 3.17% | 3,658,598 |
| 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% | 8,257,843 |
| 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% | 15,674,060 |
| Apr 7, 2026 | 29,900.00 | 30,400.00 | 27,900.00 | 28,800.00 | 28,800.00 | 2.86% | 2,673,751 |
| Apr 6, 2026 | 27,950.00 | 28,650.00 | 27,550.00 | 28,000.00 | 28,000.00 | 2.75% | 1,421,707 |
| 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% | 2,952,722 |
| 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% | 1,167,935 |
| Mar 27, 2026 | 25,200.00 | 26,500.00 | 25,200.00 | 26,350.00 | 26,350.00 | 0.38% | 1,920,839 |
| Mar 26, 2026 | 27,100.00 | 27,400.00 | 25,950.00 | 26,250.00 | 26,250.00 | -4.20% | 1,740,821 |
| Mar 25, 2026 | 29,000.00 | 29,100.00 | 26,700.00 | 27,400.00 | 27,400.00 | -2.84% | 4,404,040 |
| Mar 24, 2026 | 32,150.00 | 32,150.00 | 27,000.00 | 28,200.00 | 28,200.00 | -11.46% | 5,320,006 |
| 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 |