See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.01▲ 1.91%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,215.003,275.003,200.003,275.003,167.43175,153
2024-07-253,285.003,315.003,220.003,240.003,133.58321,714
2024-07-243,415.003,415.003,310.003,315.003,206.12296,287
2024-07-233,400.003,490.003,330.003,415.003,302.84589,507
2024-07-223,425.003,470.003,395.003,410.003,298.00221,473
2024-07-193,595.003,605.003,445.003,445.003,331.85331,201
2024-07-183,530.003,605.003,475.003,575.003,457.58345,271
2024-07-173,515.003,585.003,515.003,540.003,423.73186,149
2024-07-163,505.003,630.003,475.003,530.003,414.06453,218
2024-07-123,520.003,545.003,455.003,460.003,346.36331,789
2024-07-113,565.003,565.003,525.003,550.003,433.40168,193
2024-07-103,535.003,550.003,510.003,545.003,428.57165,952
2024-07-093,610.003,610.003,515.003,530.003,414.06246,499
2024-07-083,605.003,615.003,525.003,590.003,472.09277,420
2024-07-053,495.003,605.003,495.003,605.003,486.60433,444
2024-07-043,530.003,580.003,510.003,515.003,399.55285,271
2024-07-033,600.003,630.003,545.003,565.003,447.91267,437
2024-07-023,650.003,775.003,580.003,635.003,515.61555,884
2024-07-013,750.003,850.003,660.003,680.003,559.13328,546
2024-06-283,680.003,810.003,675.003,750.003,626.83421,153
2024-06-273,680.003,730.003,655.003,675.003,554.30305,968
2024-06-263,800.003,800.003,700.003,700.003,559.13362,927
2024-06-253,990.003,990.003,805.003,805.003,660.13723,343
2024-06-243,835.003,915.003,720.003,870.003,722.66581,908
2024-06-213,925.003,995.003,810.003,830.003,684.18709,937
2024-06-203,900.003,990.003,830.003,950.003,799.61728,890
2024-06-193,905.003,950.003,820.003,820.003,674.56703,543
2024-06-183,810.004,050.003,795.003,895.003,746.711,429,211
2024-06-173,860.003,910.003,780.003,795.003,650.52550,054
2024-06-144,100.004,100.003,850.003,885.003,737.09865,246
2024-06-133,895.004,110.003,895.004,050.003,895.811,301,641
2024-06-123,985.004,140.003,880.003,955.003,804.421,337,975
2024-06-114,000.004,055.003,920.004,010.003,857.331,351,876
2024-06-103,940.004,130.003,935.004,000.003,847.712,072,010
2024-06-074,375.004,530.003,965.004,020.003,866.957,011,688
2024-06-054,300.004,625.004,130.004,460.004,290.2012,666,110
2024-06-044,485.005,480.004,255.004,305.004,141.1041,090,473
2024-06-033,495.004,485.003,490.004,435.004,266.1532,220,311
2024-05-313,405.003,495.003,350.003,485.003,352.32369,511
2024-05-303,475.003,495.003,400.003,405.003,275.36565,034
2024-05-293,580.003,625.003,510.003,510.003,376.37810,267
2024-05-283,510.003,595.003,505.003,515.003,381.18468,516
2024-05-273,625.003,630.003,495.003,570.003,434.08979,171
2024-05-243,650.003,725.003,645.003,675.003,535.08813,650
2024-05-233,790.003,970.003,740.003,800.003,655.333,660,198
2024-05-223,755.003,815.003,650.003,675.003,535.081,033,337
2024-05-214,020.004,025.003,750.003,790.003,645.712,435,617
2024-05-203,820.003,965.003,775.003,870.003,722.662,912,139
2024-05-173,780.003,900.003,720.003,735.003,592.801,594,509
2024-05-163,720.003,775.003,675.003,740.003,597.61947,525
2024-05-143,915.003,915.003,620.003,775.003,631.282,322,351
2024-05-133,700.003,790.003,635.003,740.003,597.611,064,081
2024-05-103,740.004,000.003,675.003,810.003,664.947,613,861
2024-05-093,535.003,775.003,495.003,695.003,554.325,913,567
2024-05-083,515.003,560.003,445.003,470.003,337.89962,783
2024-05-073,390.003,620.003,365.003,475.003,342.702,973,796
2024-05-033,320.003,440.003,320.003,370.003,241.70715,971
2024-05-023,325.003,350.003,295.003,300.003,174.36393,841
2024-04-303,390.003,480.003,365.003,370.003,241.70597,162
2024-04-293,400.003,415.003,310.003,390.003,260.93543,802
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2920.0000 KRW
2025-12-2920.0000 KRW
2025-06-2720.0000 KRW
2024-12-2720.0000 KRW
2024-06-2720.0000 KRW
2023-12-2720.0000 KRW
2023-06-2920.0000 KRW
2022-12-2820.0000 KRW
2022-06-2920.0000 KRW
2021-12-2920.0000 KRW
2021-06-2920.0000 KRW
2020-12-2920.0000 KRW
2020-06-2920.0000 KRW
2019-12-2720.0000 KRW
2019-06-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.