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%WTI98.39▲ 1.28%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-043,635.003,985.003,630.003,740.003,556.3310,037,230
2023-05-033,575.003,715.003,535.003,600.003,423.211,256,760
2023-05-023,480.003,640.003,475.003,575.003,399.44728,555
2023-04-283,660.003,745.003,515.003,520.003,347.141,590,793
2023-04-273,685.003,870.003,605.003,660.003,480.263,575,333
2023-04-263,500.004,135.003,470.004,010.003,813.0717,914,971
2023-04-253,785.003,945.003,510.003,555.003,380.423,359,090
2023-04-243,895.004,000.003,660.003,770.003,584.862,774,526
2023-04-213,670.004,430.003,545.003,950.003,756.0226,489,529
2023-04-203,390.004,220.003,325.003,755.003,570.6023,313,109
2023-04-193,360.003,410.003,305.003,390.003,223.52352,702
2023-04-183,450.003,450.003,335.003,340.003,175.98391,377
2023-04-173,335.003,375.003,320.003,350.003,185.49192,402
2023-04-143,320.003,365.003,315.003,325.003,161.71299,673
2023-04-133,350.003,350.003,280.003,315.003,152.20280,815
2023-04-123,305.003,350.003,300.003,320.003,156.96274,456
2023-04-113,340.003,365.003,285.003,305.003,142.70303,622
2023-04-103,450.003,450.003,290.003,300.003,137.94560,477
2023-04-073,505.003,540.003,450.003,450.003,280.57385,869
2023-04-063,570.003,580.003,465.003,545.003,370.91446,839
2023-04-053,660.003,660.003,525.003,570.003,394.68888,874
2023-04-043,500.003,965.003,495.003,700.003,518.307,453,090
2023-04-033,470.003,470.003,355.003,370.003,204.50271,245
2023-03-313,480.003,480.003,325.003,330.003,166.47354,178
2023-03-303,410.003,500.003,380.003,455.003,285.33205,240
2023-03-293,450.003,475.003,380.003,405.003,237.78223,743
2023-03-283,395.003,460.003,370.003,445.003,275.82263,190
2023-03-273,325.003,390.003,280.003,370.003,204.50196,991
2023-03-243,325.003,395.003,280.003,390.003,223.52263,046
2023-03-233,480.003,555.003,280.003,325.003,161.71452,973
2023-03-223,560.003,560.003,415.003,425.003,256.80211,165
2023-03-213,550.003,570.003,460.003,500.003,328.12158,412
2023-03-203,465.003,550.003,440.003,515.003,342.38147,689
2023-03-173,410.003,525.003,330.003,495.003,323.36313,595
2023-03-163,450.003,455.003,340.003,395.003,228.28271,886
2023-03-153,450.003,545.003,450.003,495.003,323.36228,315
2023-03-143,640.003,700.003,445.003,450.003,280.57379,650
2023-03-133,625.003,745.003,535.003,710.003,527.81311,526
2023-03-103,715.003,770.003,650.003,650.003,470.75285,823
2023-03-093,870.003,900.003,770.003,775.003,589.61250,929
2023-03-083,900.004,000.003,860.003,870.003,679.95412,084
2023-03-073,885.003,920.003,865.003,885.003,694.21245,884
2023-03-063,830.003,955.003,830.003,885.003,694.21322,363
2023-03-033,855.003,875.003,810.003,830.003,641.91182,651
2023-03-023,890.003,925.003,835.003,850.003,660.93297,325
2023-02-283,935.003,980.003,885.003,895.003,703.72291,054
2023-02-273,980.004,050.003,935.003,960.003,765.53221,411
2023-02-244,105.004,120.003,975.003,980.003,784.55388,333
2023-02-234,175.004,200.004,100.004,100.003,898.65581,405
2023-02-224,095.004,260.004,000.004,260.004,050.801,658,635
2023-02-214,005.004,100.004,005.004,100.003,898.65218,449
2023-02-203,985.004,050.003,960.004,035.003,836.85235,731
2023-02-173,960.004,110.003,955.004,010.003,813.07307,639
2023-02-164,000.004,045.003,995.004,015.003,817.83232,032
2023-02-154,200.004,200.003,975.003,995.003,798.81505,998
2023-02-144,215.004,260.004,160.004,160.003,955.71409,335
2023-02-134,275.004,400.004,205.004,210.004,003.25745,358
2023-02-104,300.004,445.004,230.004,230.004,022.271,201,461
2023-02-094,350.004,375.004,265.004,265.004,055.55467,219
2023-02-084,320.004,400.004,260.004,360.004,145.891,108,601
← NewerPage 15 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.