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%WTI99.52▲ 2.44%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-015,240.005,430.004,940.004,965.004,746.4919,089,119
2023-10-314,560.005,150.004,505.004,800.004,588.7520,049,641
2023-10-304,495.005,210.004,485.004,835.004,622.2129,345,000
2023-10-274,240.004,715.004,050.004,595.004,392.7722,482,990
2023-10-264,505.004,650.004,000.004,210.004,024.7210,939,460
2023-10-254,235.004,650.004,175.004,220.004,034.287,167,548
2023-10-244,250.004,470.004,105.004,390.004,196.805,469,197
2023-10-234,745.004,915.004,430.004,540.004,340.197,443,404
2023-10-204,730.005,570.004,685.004,850.004,636.5551,589,406
2023-10-194,285.004,715.004,235.004,480.004,282.833,006,064
2023-10-184,230.004,280.003,970.004,250.004,062.962,317,665
2023-10-174,750.004,750.004,230.004,230.004,043.842,806,879
2023-10-164,725.005,520.004,405.004,995.004,775.1757,811,121
2023-10-134,135.004,870.003,885.004,345.004,153.7846,088,520
2023-10-124,085.004,205.003,980.003,980.003,804.845,518,717
2023-10-113,660.004,375.003,545.004,245.004,058.1824,352,529
2023-10-103,460.004,000.003,410.004,000.003,823.9616,744,029
2023-10-063,160.003,350.003,095.003,140.003,001.81957,975
2023-10-053,080.003,155.003,000.003,010.002,877.53311,057
2023-10-043,240.003,245.003,085.003,110.002,973.13245,501
2023-09-273,030.003,225.003,030.003,190.003,049.61336,239
2023-09-263,105.003,175.003,055.003,090.002,954.01267,344
2023-09-253,285.003,320.003,120.003,145.003,006.59395,650
2023-09-223,205.003,395.003,150.003,305.003,159.55582,134
2023-09-213,415.003,450.003,285.003,300.003,154.77597,520
2023-09-203,610.003,680.003,435.003,480.003,326.84859,365
2023-09-193,530.003,740.003,485.003,605.003,446.342,385,706
2023-09-183,515.003,600.003,425.003,475.003,322.06784,193
2023-09-153,615.003,685.003,510.003,510.003,355.521,461,202
2023-09-143,560.003,610.003,430.003,580.003,422.44923,486
2023-09-133,830.003,900.003,535.003,565.003,408.104,609,495
2023-09-123,390.003,810.003,385.003,690.003,527.609,349,218
2023-09-113,450.003,665.003,350.003,400.003,250.372,546,213
2023-09-083,395.003,710.003,260.003,565.003,408.106,433,809
2023-09-073,190.003,380.003,175.003,375.003,226.472,189,074
2023-09-063,260.003,280.003,155.003,175.003,035.27744,031
2023-09-053,155.003,195.003,125.003,150.003,011.37136,484
2023-09-043,090.003,195.003,085.003,195.003,054.39230,098
2023-09-013,150.003,195.003,115.003,120.002,982.69160,334
2023-08-313,300.003,300.003,150.003,150.003,011.37235,371
2023-08-303,190.003,225.003,160.003,225.003,083.07122,711
2023-08-293,130.003,200.003,130.003,190.003,049.61162,785
2023-08-283,080.003,200.003,060.003,170.003,030.49264,140
2023-08-253,015.003,075.003,010.003,030.002,896.65157,429
2023-08-243,020.003,090.003,010.003,055.002,920.55137,382
2023-08-233,105.003,105.003,005.003,020.002,887.09189,502
2023-08-223,065.003,130.003,035.003,105.002,968.35186,153
2023-08-213,035.003,105.003,025.003,065.002,930.11158,772
2023-08-183,010.003,120.003,010.003,075.002,939.67120,345
2023-08-173,070.003,115.002,980.003,075.002,939.67209,323
2023-08-163,155.003,195.003,065.003,130.002,992.25261,036
2023-08-143,315.003,340.003,215.003,215.003,073.51318,732
2023-08-113,235.003,420.003,215.003,315.003,169.11685,446
2023-08-103,425.003,600.003,180.003,330.003,183.452,995,367
2023-08-093,115.003,115.003,020.003,095.002,958.79162,289
2023-08-083,095.003,175.003,065.003,100.002,963.57341,659
2023-08-073,075.003,085.002,985.003,060.002,925.33193,538
2023-08-042,940.003,050.002,940.003,025.002,891.87249,383
2023-08-032,960.002,965.002,880.002,935.002,805.83209,771
2023-08-023,000.003,045.002,970.002,980.002,848.85251,693
← NewerPage 13 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.