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%WTI99.40▲ 2.32%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-074,250.004,280.004,220.004,275.004,065.06361,575
2023-02-064,300.004,345.004,215.004,240.004,031.78524,565
2023-02-034,405.004,460.004,325.004,330.004,117.36669,038
2023-02-024,405.004,435.004,350.004,370.004,155.39675,809
2023-02-014,395.004,580.004,335.004,345.004,131.622,373,496
2023-01-314,520.004,540.004,360.004,385.004,169.661,101,192
2023-01-304,655.004,660.004,490.004,490.004,269.501,917,757
2023-01-274,750.004,820.004,600.004,655.004,426.404,391,282
2023-01-263,960.004,990.003,960.004,905.004,664.1229,011,756
2023-01-253,950.003,960.003,880.003,900.003,708.48380,443
2023-01-203,915.003,985.003,850.003,880.003,689.46735,605
2023-01-193,845.003,880.003,790.003,855.003,665.69170,443
2023-01-183,870.003,900.003,810.003,845.003,656.18243,609
2023-01-173,905.003,930.003,865.003,865.003,675.19314,491
2023-01-163,890.003,915.003,885.003,905.003,713.23248,277
2023-01-133,925.003,945.003,885.003,885.003,694.21215,906
2023-01-123,950.004,040.003,860.003,900.003,708.48619,926
2023-01-113,800.004,035.003,795.003,920.003,727.491,359,751
2023-01-103,790.003,810.003,750.003,785.003,599.12402,682
2023-01-093,720.003,755.003,690.003,750.003,565.84310,371
2023-01-063,625.003,735.003,625.003,690.003,508.79338,691
2023-01-053,765.003,775.003,650.003,665.003,485.02516,080
2023-01-043,650.003,720.003,600.003,710.003,527.81475,861
2023-01-033,655.003,725.003,565.003,710.003,527.81757,247
2023-01-023,750.003,845.003,680.003,725.003,542.07670,360
2022-12-294,110.004,120.003,740.003,815.003,627.65973,723
2022-12-284,265.004,345.004,150.004,150.003,946.20576,721
2022-12-274,365.004,455.004,305.004,305.004,074.57606,024
2022-12-264,545.004,650.004,405.004,410.004,173.95487,752
2022-12-234,745.004,745.004,480.004,490.004,249.67788,218
2022-12-224,800.004,840.004,760.004,780.004,524.14550,504
2022-12-214,830.004,930.004,735.004,765.004,509.951,733,754
2022-12-204,800.004,890.004,715.004,725.004,472.09880,606
2022-12-194,840.004,880.004,745.004,745.004,491.02614,426
2022-12-164,765.004,970.004,740.004,825.004,566.743,375,341
2022-12-154,740.004,760.004,690.004,695.004,443.69416,525
2022-12-144,895.004,900.004,780.004,795.004,538.34589,910
2022-12-134,755.004,855.004,735.004,805.004,547.811,017,742
2022-12-124,710.004,785.004,655.004,785.004,528.88864,538
2022-12-094,655.004,695.004,620.004,630.004,382.17424,453
2022-12-084,690.004,790.004,640.004,655.004,405.83559,935
2022-12-074,635.004,845.004,620.004,695.004,443.69745,574
2022-12-064,695.004,825.004,640.004,730.004,476.82839,586
2022-12-054,850.004,865.004,770.004,775.004,519.41635,794
2022-12-025,240.005,290.004,880.004,880.004,618.793,620,144
2022-12-014,920.005,090.004,905.004,930.004,666.111,933,788
2022-11-304,665.005,130.004,660.004,890.004,628.265,274,239
2022-11-294,680.004,695.004,615.004,650.004,401.10271,639
2022-11-284,830.004,840.004,670.004,670.004,420.03378,036
2022-11-254,770.004,875.004,760.004,845.004,585.66597,472
2022-11-244,820.004,940.004,765.004,810.004,552.541,319,966
2022-11-234,665.004,825.004,650.004,725.004,472.09885,773
2022-11-224,635.004,715.004,565.004,605.004,358.51579,378
2022-11-214,820.004,820.004,600.004,615.004,367.98603,150
2022-11-184,885.004,890.004,820.004,825.004,566.74292,260
2022-11-174,920.004,930.004,835.004,845.004,585.66442,557
2022-11-164,980.005,120.004,905.004,915.004,651.921,838,570
2022-11-154,985.004,985.004,865.004,885.004,623.52703,650
2022-11-145,020.005,020.004,950.004,970.004,703.97538,505
2022-11-115,090.005,090.005,000.005,020.004,751.30713,932
← NewerPage 16 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.