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%WTI99.96▲ 2.89%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,800.003,935.003,685.003,855.003,708.234,279,271
2024-01-263,725.003,800.003,680.003,680.003,539.891,292,426
2024-01-253,820.003,850.003,655.003,700.003,559.131,405,819
2024-01-244,075.004,150.003,770.003,815.003,669.753,420,501
2024-01-234,075.004,285.003,935.003,965.003,814.046,031,785
2024-01-223,745.004,555.003,665.004,175.004,016.0540,490,980
2024-01-193,905.003,995.003,835.003,860.003,713.041,625,008
2024-01-184,100.004,280.003,945.004,010.003,857.333,629,244
2024-01-173,930.004,280.003,925.004,130.003,972.769,759,889
2024-01-164,170.004,475.003,995.004,100.003,943.9014,695,430
2024-01-153,740.004,500.003,655.004,285.004,121.8648,552,887
2024-01-123,680.003,755.003,580.003,630.003,491.805,745,019
2024-01-113,485.003,540.003,450.003,480.003,347.511,118,749
2024-01-103,700.003,780.003,550.003,585.003,448.514,640,684
2024-01-093,420.003,755.003,380.003,570.003,434.087,973,760
2024-01-083,615.003,635.003,450.003,460.003,328.271,510,769
2024-01-053,700.003,775.003,535.003,595.003,458.133,723,135
2024-01-043,485.004,095.003,285.003,890.003,741.9032,975,770
2024-01-033,330.003,350.003,270.003,270.003,145.50312,240
2024-01-023,350.003,380.003,340.003,365.003,236.89325,131
2023-12-283,410.003,445.003,255.003,330.003,203.22765,734
2023-12-273,225.003,265.003,200.003,255.003,131.07231,601
2023-12-263,325.003,350.003,240.003,240.003,097.41251,679
2023-12-223,400.003,410.003,320.003,340.003,193.01278,385
2023-12-213,420.003,455.003,350.003,350.003,202.57487,155
2023-12-203,410.003,440.003,400.003,410.003,259.93363,348
2023-12-193,520.003,520.003,385.003,390.003,240.81629,042
2023-12-183,340.003,465.003,340.003,465.003,312.50643,695
2023-12-153,245.003,365.003,245.003,325.003,178.67470,162
2023-12-143,230.003,265.003,200.003,235.003,092.63277,617
2023-12-133,305.003,310.003,215.003,215.003,073.51379,427
2023-12-123,340.003,355.003,300.003,315.003,169.11196,828
2023-12-113,320.003,460.003,300.003,340.003,193.01280,703
2023-12-083,320.003,365.003,310.003,325.003,178.67197,553
2023-12-073,375.003,380.003,315.003,315.003,169.11352,213
2023-12-063,385.003,420.003,370.003,410.003,259.93254,195
2023-12-053,445.003,480.003,400.003,400.003,250.37401,166
2023-12-043,440.003,535.003,370.003,485.003,331.62716,361
2023-12-013,505.003,505.003,435.003,450.003,298.17431,924
2023-11-303,450.003,510.003,400.003,510.003,355.52503,898
2023-11-293,615.003,675.003,405.003,415.003,264.712,830,314
2023-11-283,440.003,460.003,385.003,405.003,255.15549,818
2023-11-273,485.003,535.003,450.003,460.003,307.72492,591
2023-11-243,515.003,580.003,495.003,520.003,365.08709,569
2023-11-233,525.003,565.003,495.003,510.003,355.52534,981
2023-11-223,670.003,680.003,515.003,520.003,365.08963,754
2023-11-213,675.003,695.003,605.003,680.003,518.04716,109
2023-11-203,645.003,715.003,620.003,665.003,503.70835,586
2023-11-173,680.003,780.003,605.003,660.003,498.921,882,882
2023-11-163,815.003,835.003,720.003,780.003,613.641,256,910
2023-11-153,730.003,860.003,650.003,805.003,637.541,967,673
2023-11-144,110.004,175.003,840.003,885.003,714.024,613,512
2023-11-133,565.003,960.003,495.003,945.003,771.3810,423,980
2023-11-103,635.003,655.003,480.003,500.003,345.961,072,258
2023-11-093,700.003,735.003,560.003,635.003,475.021,373,944
2023-11-083,815.003,975.003,725.003,760.003,594.521,998,660
2023-11-074,285.004,325.003,840.003,900.003,728.363,570,379
2023-11-064,425.004,460.004,210.004,365.004,172.903,698,229
2023-11-034,780.004,850.004,560.004,585.004,383.213,505,126
2023-11-024,700.004,985.004,700.004,770.004,560.075,271,012
← NewerPage 12 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.