GSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,000.00 | 5,070.00 | 4,930.00 | 5,010.00 | 4,741.83 | 537,170 |
| 2022-11-09 | 5,070.00 | 5,090.00 | 5,010.00 | 5,030.00 | 4,760.76 | 673,735 |
| 2022-11-08 | 5,180.00 | 5,180.00 | 5,070.00 | 5,090.00 | 4,817.55 | 934,174 |
| 2022-11-07 | 5,230.00 | 5,270.00 | 5,120.00 | 5,140.00 | 4,864.87 | 2,025,003 |
| 2022-11-04 | 5,020.00 | 5,130.00 | 5,010.00 | 5,060.00 | 4,789.16 | 755,097 |
| 2022-11-03 | 5,230.00 | 5,250.00 | 5,030.00 | 5,060.00 | 4,789.16 | 1,596,177 |
| 2022-11-02 | 4,930.00 | 5,190.00 | 4,850.00 | 5,130.00 | 4,855.41 | 2,441,972 |
| 2022-11-01 | 5,180.00 | 5,190.00 | 4,990.00 | 4,995.00 | 4,727.64 | 1,791,406 |
| 2022-10-31 | 4,840.00 | 4,900.00 | 4,820.00 | 4,890.00 | 4,628.26 | 1,101,520 |
| 2022-10-28 | 4,900.00 | 4,990.00 | 4,775.00 | 4,780.00 | 4,524.14 | 1,000,382 |
| 2022-10-27 | 4,990.00 | 5,020.00 | 4,935.00 | 4,935.00 | 4,670.85 | 660,443 |
| 2022-10-26 | 5,120.00 | 5,140.00 | 5,000.00 | 5,000.00 | 4,732.37 | 668,463 |
| 2022-10-25 | 5,200.00 | 5,220.00 | 5,050.00 | 5,050.00 | 4,779.69 | 583,639 |
| 2022-10-24 | 5,180.00 | 5,230.00 | 5,120.00 | 5,120.00 | 4,845.94 | 882,051 |
| 2022-10-21 | 5,140.00 | 5,240.00 | 5,010.00 | 5,200.00 | 4,921.66 | 1,413,313 |
| 2022-10-20 | 5,200.00 | 5,390.00 | 5,150.00 | 5,190.00 | 4,912.20 | 2,101,765 |
| 2022-10-19 | 5,100.00 | 5,390.00 | 5,070.00 | 5,300.00 | 5,016.31 | 2,035,965 |
| 2022-10-18 | 5,100.00 | 5,210.00 | 5,050.00 | 5,140.00 | 4,864.87 | 859,784 |
| 2022-10-17 | 5,070.00 | 5,270.00 | 4,960.00 | 5,130.00 | 4,855.41 | 903,756 |
| 2022-10-14 | 5,300.00 | 5,310.00 | 5,200.00 | 5,200.00 | 4,921.66 | 1,097,243 |
| 2022-10-13 | 5,400.00 | 5,490.00 | 5,240.00 | 5,240.00 | 4,959.52 | 1,732,947 |
| 2022-10-12 | 5,570.00 | 5,830.00 | 5,360.00 | 5,720.00 | 5,413.83 | 3,962,598 |
| 2022-10-11 | 5,380.00 | 5,570.00 | 5,200.00 | 5,530.00 | 5,234.00 | 2,531,189 |
| 2022-10-07 | 5,580.00 | 5,670.00 | 5,470.00 | 5,470.00 | 5,177.21 | 2,130,580 |
| 2022-10-06 | 5,540.00 | 5,650.00 | 5,460.00 | 5,550.00 | 5,252.93 | 2,465,123 |
| 2022-10-05 | 5,460.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,177.21 | 2,822,678 |
| 2022-10-04 | 5,450.00 | 5,480.00 | 5,240.00 | 5,380.00 | 5,092.03 | 2,031,395 |
| 2022-09-30 | 5,330.00 | 5,750.00 | 5,250.00 | 5,420.00 | 5,129.89 | 8,191,985 |
| 2022-09-29 | 5,360.00 | 5,510.00 | 5,250.00 | 5,300.00 | 5,016.31 | 2,750,434 |
| 2022-09-28 | 5,520.00 | 5,680.00 | 5,170.00 | 5,290.00 | 5,006.85 | 6,424,554 |
| 2022-09-27 | 4,920.00 | 5,340.00 | 4,920.00 | 5,100.00 | 4,827.02 | 2,835,844 |
| 2022-09-26 | 5,400.00 | 5,400.00 | 5,030.00 | 5,030.00 | 4,760.76 | 1,858,209 |
| 2022-09-23 | 5,660.00 | 5,860.00 | 5,500.00 | 5,570.00 | 5,271.86 | 2,180,512 |
| 2022-09-22 | 6,040.00 | 6,240.00 | 5,800.00 | 5,800.00 | 5,489.55 | 11,418,800 |
| 2022-09-21 | 5,260.00 | 5,670.00 | 5,150.00 | 5,670.00 | 5,366.51 | 4,516,394 |
| 2022-09-20 | 5,280.00 | 5,420.00 | 5,210.00 | 5,320.00 | 5,035.24 | 1,377,429 |
| 2022-09-19 | 5,700.00 | 5,750.00 | 5,140.00 | 5,330.00 | 5,044.70 | 2,123,160 |
| 2022-09-16 | 6,000.00 | 6,060.00 | 5,800.00 | 5,870.00 | 5,555.80 | 2,040,394 |
| 2022-09-15 | 6,550.00 | 6,600.00 | 6,220.00 | 6,250.00 | 5,915.46 | 4,557,045 |
| 2022-09-14 | 5,930.00 | 6,390.00 | 5,870.00 | 6,150.00 | 5,820.81 | 4,335,056 |
| 2022-09-13 | 6,010.00 | 6,070.00 | 5,920.00 | 6,040.00 | 5,716.70 | 1,787,879 |
| 2022-09-08 | 6,100.00 | 6,340.00 | 5,910.00 | 5,930.00 | 5,612.59 | 3,013,942 |
| 2022-09-07 | 6,630.00 | 6,650.00 | 6,240.00 | 6,240.00 | 5,906.00 | 3,897,898 |
| 2022-09-06 | 6,790.00 | 6,970.00 | 6,610.00 | 6,850.00 | 6,483.34 | 6,878,302 |
| 2022-09-05 | 6,470.00 | 6,950.00 | 6,470.00 | 6,910.00 | 6,540.13 | 18,900,480 |
| 2022-09-02 | 6,580.00 | 6,630.00 | 6,200.00 | 6,210.00 | 5,877.60 | 2,630,532 |
| 2022-09-01 | 6,740.00 | 7,000.00 | 6,400.00 | 6,490.00 | 6,142.61 | 5,565,647 |
| 2022-08-31 | 6,650.00 | 6,920.00 | 6,450.00 | 6,890.00 | 6,521.20 | 7,112,557 |
| 2022-08-30 | 6,910.00 | 7,070.00 | 6,650.00 | 6,740.00 | 6,379.23 | 4,826,865 |
| 2022-08-29 | 6,950.00 | 7,470.00 | 6,920.00 | 7,030.00 | 6,653.71 | 12,179,930 |
| 2022-08-26 | 6,480.00 | 7,120.00 | 6,410.00 | 7,080.00 | 6,701.03 | 17,719,619 |
| 2022-08-25 | 6,580.00 | 6,640.00 | 6,410.00 | 6,500.00 | 6,152.08 | 4,318,992 |
| 2022-08-24 | 6,580.00 | 6,680.00 | 6,450.00 | 6,580.00 | 6,227.80 | 7,166,837 |
| 2022-08-23 | 6,870.00 | 7,240.00 | 6,620.00 | 6,940.00 | 6,568.53 | 48,891,551 |
| 2022-08-22 | 6,480.00 | 6,480.00 | 5,970.00 | 6,080.00 | 5,754.56 | 8,941,057 |
| 2022-08-19 | 6,130.00 | 6,250.00 | 6,020.00 | 6,040.00 | 5,716.70 | 4,373,510 |
| 2022-08-18 | 5,920.00 | 6,360.00 | 5,910.00 | 6,150.00 | 5,820.81 | 11,001,350 |
| 2022-08-17 | 5,680.00 | 6,380.00 | 5,670.00 | 6,090.00 | 5,764.02 | 36,581,992 |
| 2022-08-16 | 5,290.00 | 5,340.00 | 5,130.00 | 5,260.00 | 4,978.45 | 1,206,606 |
| 2022-08-12 | 5,450.00 | 5,510.00 | 5,290.00 | 5,290.00 | 5,006.85 | 3,544,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 20.0000 KRW |
| 2025-12-29 | 20.0000 KRW |
| 2025-06-27 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2024-06-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2023-06-29 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2022-06-29 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2021-06-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2020-06-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
| 2019-06-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.