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%WTI98.38▲ 1.27%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,020.003,075.003,005.003,030.002,896.65218,144
2023-07-313,035.003,055.002,985.003,005.002,872.75187,990
2023-07-282,930.003,050.002,830.003,015.002,882.31293,456
2023-07-272,810.003,015.002,810.002,950.002,820.17342,356
2023-07-263,010.003,120.002,850.002,900.002,772.37741,449
2023-07-253,240.003,300.003,055.003,060.002,925.33509,891
2023-07-243,475.003,480.003,275.003,300.003,154.77373,751
2023-07-213,455.003,580.003,415.003,430.003,279.05484,783
2023-07-203,420.003,455.003,375.003,405.003,255.15166,669
2023-07-193,385.003,495.003,380.003,440.003,288.61184,696
2023-07-183,415.003,530.003,360.003,385.003,236.03241,107
2023-07-173,420.003,495.003,415.003,465.003,312.50241,558
2023-07-143,410.003,435.003,375.003,420.003,269.49204,211
2023-07-133,390.003,445.003,385.003,415.003,264.71176,033
2023-07-123,400.003,480.003,390.003,400.003,250.37167,208
2023-07-113,370.003,450.003,350.003,385.003,236.03150,570
2023-07-103,325.003,430.003,300.003,370.003,221.69222,368
2023-07-073,475.003,475.003,330.003,350.003,202.57326,716
2023-07-063,625.003,650.003,500.003,500.003,345.96259,395
2023-07-053,565.003,760.003,555.003,625.003,465.46540,331
2023-07-043,540.003,590.003,530.003,555.003,398.54250,300
2023-07-033,565.003,625.003,565.003,605.003,446.34199,078
2023-06-303,590.003,625.003,520.003,565.003,408.10200,467
2023-06-293,700.003,700.003,585.003,590.003,432.00496,183
2023-06-283,775.003,805.003,735.003,750.003,565.84360,634
2023-06-273,925.003,930.003,800.003,800.003,613.39583,939
2023-06-263,900.003,900.003,765.003,855.003,665.69874,204
2023-06-233,860.003,860.003,750.003,755.003,570.60453,587
2023-06-223,815.004,030.003,815.003,860.003,670.441,383,031
2023-06-213,810.003,870.003,775.003,795.003,608.63452,862
2023-06-203,950.003,955.003,850.003,900.003,708.48568,859
2023-06-193,760.004,095.003,750.003,905.003,713.233,922,523
2023-06-163,815.003,935.003,740.003,745.003,561.091,355,168
2023-06-153,745.003,805.003,640.003,670.003,489.77437,654
2023-06-143,790.004,070.003,695.003,745.003,561.092,082,403
2023-06-133,835.003,850.003,770.003,770.003,584.86506,649
2023-06-123,935.003,940.003,825.003,835.003,646.67511,549
2023-06-093,955.004,005.003,935.003,950.003,756.02408,073
2023-06-084,055.004,090.003,950.003,955.003,760.77559,164
2023-06-074,060.004,060.003,985.003,990.003,794.06453,084
2023-06-053,995.004,070.003,980.004,045.003,846.36978,818
2023-06-023,960.003,985.003,930.003,935.003,741.76484,985
2023-06-013,960.004,020.003,950.003,965.003,770.28587,531
2023-05-313,930.004,185.003,870.003,995.003,798.812,413,279
2023-05-304,120.004,170.003,975.003,980.003,784.551,257,079
2023-05-264,410.004,475.004,150.004,205.003,998.505,301,429
2023-05-254,130.004,500.004,105.004,305.004,093.598,374,281
2023-05-244,035.004,245.004,035.004,160.003,955.712,942,440
2023-05-234,165.004,200.004,050.004,070.003,870.131,507,744
2023-05-224,200.004,265.004,125.004,205.003,998.501,515,105
2023-05-194,470.004,775.004,240.004,275.004,065.0612,660,540
2023-05-184,100.004,305.004,080.004,220.004,012.762,789,674
2023-05-174,170.004,410.004,080.004,180.003,974.734,624,115
2023-05-164,295.004,525.004,185.004,255.004,046.045,392,122
2023-05-154,020.004,660.004,015.004,400.004,183.9225,142,990
2023-05-124,475.004,550.003,980.003,985.003,789.305,175,024
2023-05-114,430.004,465.004,250.004,335.004,122.114,367,302
2023-05-105,050.005,220.004,540.004,540.004,317.0528,651,131
2023-05-094,355.005,100.004,255.004,565.004,340.8253,920,969
2023-05-083,700.003,970.003,625.003,930.003,737.005,303,776
← NewerPage 14 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.