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%WTI99.47▲ 2.39%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,440.003,455.003,405.003,415.003,284.98555,170
2024-04-253,420.003,510.003,395.003,440.003,309.03719,588
2024-04-243,455.003,520.003,430.003,460.003,328.27936,015
2024-04-233,480.003,610.003,405.003,430.003,299.411,491,874
2024-04-223,570.003,605.003,460.003,460.003,328.271,755,668
2024-04-193,445.004,080.003,440.003,720.003,578.3715,364,180
2024-04-183,425.003,490.003,375.003,465.003,333.08960,976
2024-04-173,605.003,660.003,510.003,580.003,443.701,111,101
2024-04-163,825.003,865.003,625.003,670.003,530.272,905,644
2024-04-153,710.004,065.003,710.003,740.003,597.6112,004,640
2024-04-123,540.003,650.003,480.003,630.003,491.801,094,385
2024-04-113,745.003,800.003,625.003,650.003,511.041,319,127
2024-04-093,515.003,835.003,455.003,740.003,597.613,960,715
2024-04-083,645.003,735.003,570.003,590.003,453.321,625,950
2024-04-053,670.003,820.003,575.003,630.003,491.805,404,616
2024-04-043,475.003,550.003,450.003,520.003,385.99844,687
2024-04-033,690.003,880.003,510.003,535.003,400.415,799,258
2024-04-023,410.003,650.003,375.003,570.003,434.085,976,251
2024-04-013,310.003,415.003,310.003,355.003,227.27305,613
2024-03-293,320.003,400.003,305.003,315.003,188.79293,296
2024-03-283,325.003,360.003,290.003,300.003,174.36172,267
2024-03-273,360.003,385.003,280.003,320.003,193.60345,644
2024-03-263,355.003,385.003,320.003,360.003,232.08328,158
2024-03-253,240.003,480.003,240.003,390.003,260.931,065,065
2024-03-223,295.003,295.003,215.003,240.003,116.65152,785
2024-03-213,245.003,305.003,245.003,285.003,159.93135,937
2024-03-203,300.003,335.003,205.003,250.003,126.26230,453
2024-03-193,350.003,380.003,285.003,300.003,174.36269,163
2024-03-183,350.003,360.003,290.003,305.003,179.17199,855
2024-03-153,360.003,415.003,300.003,370.003,241.70565,206
2024-03-143,350.003,370.003,265.003,285.003,159.93357,349
2024-03-133,175.003,300.003,170.003,270.003,145.50234,407
2024-03-123,170.003,185.003,120.003,175.003,054.12169,555
2024-03-113,210.003,240.003,140.003,170.003,049.31215,081
2024-03-083,230.003,260.003,200.003,210.003,087.79165,513
2024-03-073,260.003,280.003,220.003,230.003,107.03207,560
2024-03-063,420.003,420.003,240.003,265.003,140.69307,657
2024-03-053,310.003,355.003,285.003,310.003,183.98238,023
2024-03-043,275.003,355.003,275.003,330.003,203.22211,072
2024-02-293,355.003,365.003,270.003,270.003,145.50350,842
2024-02-283,395.003,425.003,365.003,365.003,236.89217,592
2024-02-273,405.003,470.003,360.003,390.003,260.93340,729
2024-02-263,480.003,500.003,420.003,430.003,299.41327,940
2024-02-233,530.003,545.003,475.003,480.003,347.51438,066
2024-02-223,585.003,635.003,500.003,585.003,448.51891,955
2024-02-213,550.003,550.003,435.003,435.003,304.22392,041
2024-02-203,560.003,610.003,525.003,525.003,390.80752,681
2024-02-193,525.003,565.003,510.003,550.003,414.84462,099
2024-02-163,530.003,565.003,495.003,525.003,390.80492,543
2024-02-153,500.003,555.003,440.003,530.003,395.60603,645
2024-02-143,460.003,630.003,435.003,525.003,390.802,007,092
2024-02-133,410.003,455.003,365.003,440.003,309.03360,666
2024-02-083,395.003,440.003,375.003,420.003,289.79177,353
2024-02-073,390.003,425.003,385.003,400.003,270.55229,409
2024-02-063,435.003,465.003,355.003,390.003,260.93274,655
2024-02-053,500.003,555.003,455.003,465.003,333.08696,638
2024-02-023,390.003,475.003,355.003,455.003,323.46421,837
2024-02-013,375.003,485.003,375.003,415.003,284.98698,814
2024-01-313,520.003,620.003,410.003,410.003,280.171,148,521
2024-01-303,670.003,670.003,540.003,540.003,405.221,533,070
← NewerPage 11 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.