KSE - Delayed Quote KRW

GS Engineering & Construction Corporation (006360.KS)

Compare
15,550.00
-1,200.00
(-7.16%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202516,300.0016,450.0015,550.0015,550.0015,550.00609,446
Apr 4, 202516,400.0016,750.0016,230.0016,750.0016,750.00396,212
Apr 3, 202516,520.0016,720.0016,340.0016,650.0016,650.00292,897
Apr 2, 202517,000.0017,150.0016,650.0016,720.0016,720.00422,210
Apr 1, 202517,010.0017,260.0016,860.0016,970.0016,970.00337,927
Mar 31, 202517,010.0017,150.0016,850.0016,960.0016,960.00342,758
Mar 28, 202517,470.0017,500.0016,990.0017,120.0017,120.00380,219
Mar 27, 202517,130.0017,660.0017,130.0017,370.0017,370.00300,650
Mar 26, 202517,280.0017,340.0017,150.0017,150.0017,150.00183,381
Mar 25, 202517,390.0017,670.0017,060.0017,180.0017,180.00344,361
Mar 24, 202517,550.0017,680.0017,420.0017,440.0017,440.00162,567
Mar 21, 202517,550.0017,600.0017,310.0017,580.0017,580.00429,114
Mar 20, 202517,900.0017,970.0017,490.0017,490.0017,490.00283,186
Mar 19, 202517,970.0018,240.0017,810.0017,820.0017,820.00246,706
Mar 18, 202518,030.0018,140.0017,790.0017,820.0017,820.00194,609
Mar 17, 202517,990.0018,140.0017,770.0017,950.0017,950.00113,614
Mar 14, 202517,750.0018,120.0017,690.0017,780.0017,780.00190,385
Mar 13, 202518,100.0018,330.0017,700.0017,740.0017,740.00437,221
Mar 12, 202518,050.0018,440.0018,030.0018,080.0018,080.00295,412
Mar 11, 202518,270.0018,405.0017,860.0017,970.0017,970.00433,920
Mar 10, 202518,400.0018,860.0018,110.0018,610.0018,610.00329,199
Mar 7, 202518,230.0018,870.0018,120.0018,390.0018,390.00399,419
Mar 6, 202518,270.0018,700.0018,200.0018,280.0018,280.00334,016
Mar 5, 202517,430.0018,360.0017,430.0018,200.0018,200.00347,471
Mar 4, 202517,460.0017,620.0017,250.0017,460.0017,460.00312,465
Feb 28, 202518,270.0018,330.0017,560.0017,570.0017,570.00673,017
Feb 27, 2025 300.00 Dividend
Feb 27, 202518,770.0018,810.0018,310.0018,540.0018,540.00261,283
Feb 26, 202518,600.0018,870.0018,440.0018,770.0018,470.00378,987
Feb 25, 202518,450.0018,850.0018,290.0018,650.0018,351.92322,482
Feb 24, 202518,360.0018,620.0018,270.0018,450.0018,155.12246,067
Feb 21, 202518,540.0018,720.0018,420.0018,540.0018,243.68175,304
Feb 20, 202519,000.0019,090.0018,570.0018,570.0018,273.20429,703
Feb 19, 202519,660.0019,660.0019,060.0019,060.0018,755.37482,618
Feb 18, 202518,640.0019,800.0018,470.0019,560.0019,247.37809,265
Feb 17, 202518,690.0018,770.0018,460.0018,700.0018,401.12347,329
Feb 14, 202518,710.0018,740.0018,420.0018,710.0018,410.96377,491
Feb 13, 202517,700.0018,790.0017,540.0018,650.0018,351.921,183,845
Feb 12, 202517,470.0017,500.0017,270.0017,440.0017,161.26159,233
Feb 11, 202517,500.0017,600.0017,310.0017,390.0017,112.06283,509
Feb 10, 202517,440.0017,680.0017,400.0017,450.0017,171.10262,439
Feb 7, 202517,450.0017,810.0017,410.0017,520.0017,239.98253,870
Feb 6, 202517,500.0017,820.0017,290.0017,500.0017,220.30509,064
Feb 5, 202517,300.0017,760.0017,260.0017,300.0017,023.50338,689
Feb 4, 202517,010.0017,500.0016,970.0017,500.0017,220.30322,129
Feb 3, 202517,110.0017,110.0016,620.0016,970.0016,698.77444,439
Jan 31, 202517,950.0017,950.0017,260.0017,260.0016,984.13583,892
Jan 24, 202517,580.0017,830.0017,440.0017,820.0017,535.18409,365
Jan 23, 202517,590.0017,840.0017,360.0017,580.0017,299.02377,857
Jan 22, 202517,020.0017,640.0016,800.0017,470.0017,190.78722,184
Jan 21, 202517,090.0017,180.0016,880.0016,960.0016,688.93276,854
Jan 20, 202517,000.0017,120.0016,910.0017,010.0016,738.13172,874
Jan 17, 202517,280.0017,280.0016,960.0016,960.0016,688.93375,453
Jan 16, 202517,260.0017,390.0017,050.0017,310.0017,033.34458,329
Jan 15, 202517,510.0017,520.0017,040.0017,130.0016,856.21463,995
Jan 14, 202517,420.0017,490.0017,190.0017,490.0017,210.46300,918
Jan 13, 202518,190.0018,190.0017,350.0017,420.0017,141.58629,175
Jan 10, 202517,740.0018,200.0017,740.0018,200.0017,909.11280,291
Jan 9, 202518,050.0018,160.0017,730.0017,740.0017,456.46347,301
Jan 8, 202518,230.0018,380.0017,910.0018,150.0017,859.91281,712
Jan 7, 202517,950.0018,430.0017,810.0018,430.0018,135.44391,258
Jan 6, 202517,850.0018,040.0017,690.0017,970.0017,682.79174,333
Jan 3, 202517,280.0018,010.0017,280.0017,950.0017,663.11326,266
Jan 2, 202517,380.0017,740.0017,220.0017,350.0017,072.70344,088
Dec 30, 202417,510.0017,910.0017,340.0017,350.0017,072.70254,437
Dec 27, 202417,680.0017,700.0017,350.0017,520.0017,239.98286,491
Dec 26, 202418,220.0018,230.0017,630.0017,730.0017,446.62379,070
Dec 24, 202418,190.0018,480.0017,870.0018,100.0017,810.71264,310
Dec 23, 202417,970.0018,220.0017,830.0018,190.0017,899.27119,696
Dec 20, 202418,130.0018,340.0017,800.0017,800.0017,515.50245,559
Dec 19, 202418,120.0018,340.0017,710.0018,340.0018,046.87276,534
Dec 18, 202418,490.0018,500.0018,170.0018,440.0018,145.28204,653
Dec 17, 202418,400.0018,660.0018,180.0018,430.0018,135.44347,343
Dec 16, 202418,650.0018,760.0018,250.0018,300.0018,007.51171,996
Dec 13, 202418,160.0018,620.0018,140.0018,560.0018,263.36253,149
Dec 12, 202418,200.0018,300.0017,830.0018,190.0017,899.27548,558
Dec 11, 202418,020.0018,390.0017,740.0018,200.0017,909.11271,185
Dec 10, 202417,300.0018,470.0017,230.0018,260.0017,968.15501,920
Dec 9, 202418,470.0018,470.0017,030.0017,130.0016,856.21781,757
Dec 6, 202418,770.0018,890.0017,840.0018,680.0018,381.44595,458
Dec 5, 202419,080.0019,260.0018,680.0018,800.0018,499.52281,520
Dec 4, 202419,880.0019,880.0018,840.0019,250.0018,942.33753,738
Dec 3, 202419,440.0020,100.0019,310.0020,050.0019,729.54685,780
Dec 2, 202419,480.0019,630.0019,000.0019,280.0018,971.85279,157
Nov 29, 202419,800.0019,800.0019,100.0019,480.0019,168.65321,260
Nov 28, 202419,480.0019,880.0019,180.0019,600.0019,286.73310,518
Nov 27, 202419,750.0019,750.0019,250.0019,400.0019,089.93338,237
Nov 26, 202419,050.0019,780.0018,980.0019,780.0019,463.86746,556
Nov 25, 202418,540.0019,200.0018,500.0019,170.0018,863.61637,262
Nov 22, 202418,450.0018,770.0018,260.0018,500.0018,204.32279,676
Nov 21, 202417,820.0018,450.0017,760.0018,450.0018,155.12374,889
Nov 20, 202418,250.0018,250.0017,780.0017,800.0017,515.50285,222
Nov 19, 202418,020.0018,250.0017,900.0018,250.0017,958.31258,828
Nov 18, 202417,690.0018,250.0017,520.0018,140.0017,850.07492,203
Nov 15, 202417,500.0017,690.0017,180.0017,690.0017,407.26320,815
Nov 14, 202417,080.0017,560.0017,000.0017,500.0017,220.30451,757
Nov 13, 202417,290.0017,400.0016,860.0016,920.0016,649.57384,745
Nov 12, 202417,790.0017,790.0017,270.0017,390.0017,112.06485,539
Nov 11, 202418,230.0018,360.0017,590.0017,610.0017,328.54406,564
Nov 8, 202418,250.0018,400.0018,070.0018,230.0017,938.63212,659
Nov 7, 202418,290.0018,450.0018,030.0018,420.0018,125.59398,471
Nov 6, 202418,260.0018,420.0018,040.0018,420.0018,125.59290,243
Nov 5, 202417,640.0018,310.0017,640.0018,240.0017,948.47332,531
Nov 4, 202417,770.0017,780.0017,490.0017,700.0017,417.10364,087
Nov 1, 202417,770.0018,170.0017,510.0017,820.0017,535.18294,621
Oct 31, 202417,860.0017,940.0017,440.0017,770.0017,485.98385,472
Oct 30, 202418,300.0018,300.0017,630.0017,870.0017,584.38465,358
Oct 29, 202418,270.0018,330.0018,090.0018,300.0018,007.51184,639
Oct 28, 202418,000.0018,290.0017,960.0018,270.0017,977.99170,377
Oct 25, 202418,300.0018,300.0017,840.0018,100.0017,810.71323,440
Oct 24, 202418,070.0018,300.0017,880.0018,300.0018,007.51371,030
Oct 23, 202418,560.0018,590.0017,990.0018,070.0017,781.19475,452
Oct 22, 202418,530.0018,640.0018,200.0018,550.0018,253.52397,320
Oct 21, 202418,600.0018,850.0018,520.0018,620.0018,322.40266,273
Oct 18, 202419,020.0019,060.0018,500.0018,560.0018,263.36289,446
Oct 17, 202418,650.0019,140.0018,470.0019,020.0018,716.00746,112
Oct 16, 202418,250.0018,600.0018,150.0018,440.0018,145.28246,060
Oct 15, 202418,360.0018,570.0018,140.0018,570.0018,273.20341,782
Oct 14, 202418,600.0018,780.0018,170.0018,420.0018,125.59265,664
Oct 11, 202418,400.0019,320.0018,320.0018,420.0018,125.59744,631
Oct 10, 202418,700.0018,700.0018,020.0018,220.0017,928.79607,802
Oct 8, 202417,780.0018,660.0017,710.0018,660.0018,361.76580,216
Oct 7, 202417,970.0018,030.0017,550.0017,810.0017,525.34588,877
Oct 4, 202417,980.0018,040.0017,630.0018,040.0017,751.67555,043
Oct 2, 202418,340.0018,340.0017,560.0018,000.0017,712.31487,761
Sep 30, 202418,150.0018,530.0018,140.0018,340.0018,046.87316,626
Sep 27, 202418,510.0018,600.0018,020.0018,210.0017,918.95484,236
Sep 26, 202418,390.0018,510.0018,180.0018,510.0018,214.16363,611
Sep 25, 202419,090.0019,100.0018,230.0018,230.0017,938.63541,618
Sep 24, 202418,250.0018,910.0018,240.0018,910.0018,607.76477,134
Sep 23, 202419,280.0019,400.0018,170.0018,250.0017,958.31689,558
Sep 20, 202419,280.0019,370.0018,890.0019,160.0018,853.77506,670
Sep 19, 202419,550.0019,780.0019,000.0019,080.0018,775.04528,377
Sep 13, 202418,710.0019,370.0018,660.0019,170.0018,863.61503,858
Sep 12, 202418,490.0018,980.0018,360.0018,610.0018,312.56572,378
Sep 11, 202418,270.0018,690.0018,110.0018,350.0018,056.71330,211
Sep 10, 202418,670.0018,670.0018,150.0018,260.0017,968.15383,488
Sep 9, 202418,000.0018,800.0017,870.0018,670.0018,371.60532,916
Sep 6, 202418,910.0018,980.0018,080.0018,250.0017,958.31821,503
Sep 5, 202419,700.0019,780.0018,650.0018,800.0018,499.521,205,246
Sep 4, 202419,800.0019,960.0019,300.0019,700.0019,385.14917,959
Sep 3, 202420,400.0020,450.0020,000.0020,250.0019,926.35531,047
Sep 2, 202420,350.0020,750.0020,250.0020,400.0020,073.95400,978
Aug 30, 202420,950.0020,950.0020,200.0020,500.0020,172.35728,191
Aug 29, 202420,400.0021,150.0020,350.0020,950.0020,615.16699,976
Aug 28, 202421,400.0021,450.0020,450.0020,650.0020,319.95865,350
Aug 27, 202421,300.0021,750.0021,050.0021,550.0021,205.57918,817
Aug 26, 202421,000.0021,700.0020,500.0021,300.0020,959.561,451,832
Aug 23, 202419,940.0020,700.0019,810.0020,450.0020,123.15783,190
Aug 22, 202421,050.0021,100.0019,770.0019,960.0019,640.981,279,481
Aug 21, 202420,750.0021,650.0020,350.0021,050.0020,713.561,711,663
Aug 20, 202419,800.0021,250.0019,770.0020,700.0020,369.151,767,070
Aug 19, 202419,310.0020,000.0019,120.0019,940.0019,621.30987,454
Aug 16, 202419,560.0019,680.0019,190.0019,300.0018,991.53456,387
Aug 14, 202419,600.0019,750.0019,000.0019,370.0019,060.41529,107
Aug 13, 202419,900.0020,050.0019,300.0019,430.0019,119.45670,381
Aug 12, 202419,130.0020,100.0018,870.0020,050.0019,729.541,032,868
Aug 9, 202418,860.0019,540.0018,710.0019,130.0018,824.251,391,506
Aug 8, 202416,680.0018,780.0016,560.0018,640.0018,342.081,812,519
Aug 7, 202417,200.0017,360.0016,750.0016,750.0016,482.291,002,152
Aug 6, 202417,200.0018,120.0017,130.0017,300.0017,023.501,116,688
Aug 5, 202418,420.0018,660.0016,650.0017,050.0016,777.491,702,699
Aug 2, 202419,860.0019,870.0018,870.0019,050.0018,745.531,188,582
Aug 1, 202419,800.0020,250.0019,430.0020,250.0019,926.35956,158
Jul 31, 202419,500.0020,400.0019,500.0019,850.0019,532.741,184,941
Jul 30, 202419,660.0020,150.0019,200.0019,820.0019,503.22988,043
Jul 29, 202419,220.0020,100.0019,070.0019,680.0019,365.461,943,456
Jul 26, 202417,610.0019,300.0017,610.0019,210.0018,902.972,331,978
Jul 25, 202417,680.0017,850.0017,500.0017,570.0017,289.18451,340
Jul 24, 202417,730.0018,000.0017,620.0017,760.0017,476.14399,069
Jul 23, 202417,650.0018,220.0017,650.0017,730.0017,446.62714,399
Jul 22, 202417,870.0017,900.0017,510.0017,800.0017,515.50656,752
Jul 19, 202417,900.0018,130.0017,630.0017,900.0017,613.91665,850
Jul 18, 202418,300.0018,330.0017,630.0017,990.0017,702.471,200,558
Jul 17, 202417,660.0018,620.0017,660.0018,220.0017,928.792,431,903
Jul 16, 202417,260.0017,950.0017,070.0017,550.0017,269.502,222,886
Jul 15, 202416,120.0017,260.0016,050.0017,260.0016,984.132,751,558
Jul 12, 202415,780.0016,640.0015,730.0016,050.0015,793.472,333,987
Jul 11, 202415,320.0015,580.0015,250.0015,460.0015,212.90444,546
Jul 10, 202415,270.0015,330.0015,170.0015,180.0014,937.38170,358
Jul 9, 202415,290.0015,670.0015,250.0015,330.0015,084.98405,670
Jul 8, 202414,980.0015,300.0014,980.0015,220.0014,976.74231,860
Jul 5, 202415,010.0015,320.0015,010.0015,050.0014,809.46366,824
Jul 4, 202414,900.0015,080.0014,900.0015,070.0014,829.14198,297
Jul 3, 202415,040.0015,080.0014,840.0014,900.0014,661.85200,050
Jul 2, 202415,330.0015,330.0014,930.0014,970.0014,730.74344,074
Jul 1, 202415,000.0015,350.0014,940.0015,330.0015,084.98396,459
Jun 28, 202414,830.0015,040.0014,770.0015,030.0014,789.78221,039
Jun 27, 202415,010.0015,020.0014,800.0014,800.0014,563.45240,493
Jun 26, 202414,980.0015,150.0014,830.0015,150.0014,907.86284,430
Jun 25, 202414,890.0015,070.0014,700.0015,020.0014,779.94259,102
Jun 24, 202414,990.0015,070.0014,730.0014,760.0014,524.09299,781
Jun 21, 202415,140.0015,580.0014,850.0015,090.0014,848.82701,572
Jun 20, 202414,900.0015,210.0014,770.0015,140.0014,898.02314,025
Jun 19, 202414,520.0015,050.0014,450.0014,900.0014,661.85494,190
Jun 18, 202414,600.0014,660.0014,460.0014,470.0014,238.73250,973
Jun 17, 202414,550.0014,650.0014,500.0014,600.0014,366.65198,825
Jun 14, 202414,650.0014,690.0014,490.0014,560.0014,327.29455,998
Jun 13, 202414,750.0015,100.0014,650.0014,650.0014,415.85539,649
Jun 12, 202414,640.0014,780.0014,630.0014,710.0014,474.89191,021
Jun 11, 202414,720.0014,830.0014,590.0014,640.0014,406.01205,864
Jun 10, 202414,710.0014,800.0014,660.0014,690.0014,455.21202,573
Jun 7, 202414,830.0014,920.0014,760.0014,820.0014,583.13186,195
Jun 5, 202414,810.0014,910.0014,740.0014,810.0014,573.29231,914
Jun 4, 202415,040.0015,140.0014,730.0014,810.0014,573.29342,614
Jun 3, 202415,040.0015,190.0014,950.0015,140.0014,898.02284,239
May 31, 202414,800.0015,030.0014,710.0014,990.0014,750.42378,797
May 30, 202414,850.0014,910.0014,590.0014,670.0014,435.53428,937
May 29, 202415,010.0015,100.0014,880.0014,930.0014,691.38347,728
May 28, 202415,120.0015,200.0015,000.0015,100.0014,858.66271,690
May 27, 202415,160.0015,330.0015,120.0015,170.0014,927.54215,796
May 24, 202415,230.0015,290.0015,100.0015,160.0014,917.70317,013
May 23, 202415,420.0015,500.0015,280.0015,350.0015,104.66200,059
May 22, 202415,420.0015,630.0015,340.0015,470.0015,222.74243,886
May 21, 202415,550.0015,590.0015,360.0015,440.0015,193.22302,722
May 20, 202415,630.0015,840.0015,500.0015,650.0015,399.87259,168
May 17, 202415,710.0015,880.0015,540.0015,570.0015,321.15177,324
May 16, 202415,990.0016,070.0015,700.0015,740.0015,488.43357,956
May 14, 202415,770.0016,040.0015,660.0015,840.0015,586.83206,951
May 13, 202416,020.0016,080.0015,620.0015,770.0015,517.95274,995
May 10, 202416,050.0016,170.0015,850.0015,890.0015,636.03232,004
May 9, 202416,180.0016,340.0015,900.0015,900.0015,645.87469,165
May 8, 202416,430.0016,500.0016,160.0016,180.0015,921.40264,355
May 7, 202416,110.0016,430.0016,070.0016,270.0016,009.96368,625
May 3, 202416,280.0016,290.0016,000.0016,080.0015,822.99303,748
May 2, 202416,320.0016,500.0016,130.0016,150.0015,891.88548,663
Apr 30, 202415,640.0016,720.0015,600.0016,480.0016,216.602,104,657
Apr 29, 202415,030.0015,640.0014,950.0015,640.0015,390.03774,505
Apr 26, 202415,000.0015,190.0014,840.0015,150.0014,907.86414,714
Apr 25, 202414,900.0015,080.0014,860.0014,920.0014,681.54261,092
Apr 24, 202414,890.0014,990.0014,770.0014,910.0014,671.69230,773
Apr 23, 202414,660.0014,930.0014,620.0014,900.0014,661.85307,250
Apr 22, 202414,490.0014,700.0014,400.0014,700.0014,465.05290,773
Apr 19, 202414,200.0014,430.0014,040.0014,410.0014,179.69289,808
Apr 18, 202414,100.0014,330.0014,100.0014,270.0014,041.92167,080
Apr 17, 202414,320.0014,360.0014,080.0014,080.0013,854.96321,436
Apr 16, 202414,310.0014,440.0014,220.0014,300.0014,071.44278,522
Apr 15, 202414,320.0014,470.0014,150.0014,470.0014,238.73258,778
Apr 12, 202414,580.0014,640.0014,380.0014,480.0014,248.57469,855
Apr 11, 202414,860.0014,930.0014,590.0014,610.0014,376.49544,634
Apr 9, 202414,860.0015,080.0014,860.0014,960.0014,720.90261,322
Apr 8, 202415,100.0015,110.0014,870.0014,940.0014,701.21409,432