GSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,450.00 | 5,460.00 | 5,250.00 | 5,310.00 | 5,025.77 | 2,676,669 |
| 2022-08-10 | 5,380.00 | 5,460.00 | 5,280.00 | 5,400.00 | 5,110.96 | 3,510,971 |
| 2022-08-09 | 5,310.00 | 5,550.00 | 5,200.00 | 5,300.00 | 5,016.31 | 4,492,593 |
| 2022-08-08 | 5,140.00 | 5,640.00 | 5,100.00 | 5,390.00 | 5,101.49 | 21,527,730 |
| 2022-08-05 | 4,960.00 | 4,960.00 | 4,840.00 | 4,895.00 | 4,632.99 | 648,857 |
| 2022-08-04 | 4,960.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,703.97 | 822,290 |
| 2022-08-03 | 4,960.00 | 5,020.00 | 4,895.00 | 4,940.00 | 4,675.58 | 1,149,790 |
| 2022-08-02 | 5,080.00 | 5,080.00 | 4,955.00 | 5,000.00 | 4,732.37 | 796,713 |
| 2022-08-01 | 5,000.00 | 5,100.00 | 4,950.00 | 5,070.00 | 4,798.62 | 1,048,025 |
| 2022-07-29 | 5,030.00 | 5,190.00 | 4,920.00 | 5,000.00 | 4,732.37 | 2,255,053 |
| 2022-07-28 | 5,070.00 | 5,190.00 | 5,010.00 | 5,150.00 | 4,874.34 | 1,719,288 |
| 2022-07-27 | 5,120.00 | 5,180.00 | 5,020.00 | 5,140.00 | 4,864.87 | 3,054,432 |
| 2022-07-26 | 5,250.00 | 5,250.00 | 4,965.00 | 5,020.00 | 4,751.30 | 2,735,897 |
| 2022-07-25 | 4,875.00 | 4,970.00 | 4,815.00 | 4,825.00 | 4,566.74 | 906,352 |
| 2022-07-22 | 4,945.00 | 4,965.00 | 4,805.00 | 4,835.00 | 4,576.20 | 1,147,866 |
| 2022-07-21 | 5,370.00 | 5,370.00 | 4,960.00 | 4,985.00 | 4,718.17 | 2,510,198 |
| 2022-07-20 | 4,800.00 | 5,210.00 | 4,755.00 | 5,180.00 | 4,902.73 | 4,396,653 |
| 2022-07-19 | 5,210.00 | 5,340.00 | 4,995.00 | 5,020.00 | 4,751.30 | 6,914,219 |
| 2022-07-18 | 4,680.00 | 4,975.00 | 4,635.00 | 4,905.00 | 4,642.45 | 6,403,510 |
| 2022-07-15 | 4,645.00 | 4,710.00 | 4,450.00 | 4,490.00 | 4,249.67 | 1,465,499 |
| 2022-07-14 | 4,840.00 | 4,940.00 | 4,695.00 | 4,705.00 | 4,453.16 | 2,533,641 |
| 2022-07-13 | 4,825.00 | 4,930.00 | 4,690.00 | 4,705.00 | 4,453.16 | 2,369,351 |
| 2022-07-12 | 5,070.00 | 5,550.00 | 4,920.00 | 4,980.00 | 4,713.44 | 18,151,359 |
| 2022-07-11 | 4,595.00 | 4,890.00 | 4,450.00 | 4,700.00 | 4,448.43 | 4,407,190 |
| 2022-07-08 | 4,670.00 | 4,740.00 | 4,520.00 | 4,565.00 | 4,320.65 | 2,120,120 |
| 2022-07-07 | 4,380.00 | 4,510.00 | 4,300.00 | 4,450.00 | 4,211.81 | 1,717,866 |
| 2022-07-06 | 4,525.00 | 4,580.00 | 4,290.00 | 4,290.00 | 4,060.37 | 1,633,205 |
| 2022-07-05 | 4,550.00 | 4,690.00 | 4,535.00 | 4,660.00 | 4,410.57 | 1,118,478 |
| 2022-07-04 | 4,590.00 | 4,960.00 | 4,525.00 | 4,615.00 | 4,367.98 | 2,351,021 |
| 2022-07-01 | 4,745.00 | 4,825.00 | 4,520.00 | 4,555.00 | 4,311.19 | 1,672,065 |
| 2022-06-30 | 5,160.00 | 5,170.00 | 4,900.00 | 4,905.00 | 4,642.45 | 1,938,056 |
| 2022-06-29 | 5,350.00 | 5,450.00 | 5,160.00 | 5,210.00 | 4,931.13 | 2,867,022 |
| 2022-06-28 | 5,490.00 | 5,710.00 | 5,210.00 | 5,260.00 | 4,959.52 | 7,065,115 |
| 2022-06-27 | 5,070.00 | 5,380.00 | 5,020.00 | 5,250.00 | 4,950.09 | 5,652,936 |
| 2022-06-24 | 5,330.00 | 5,540.00 | 4,800.00 | 4,930.00 | 4,648.37 | 9,390,992 |
| 2022-06-23 | 5,050.00 | 5,160.00 | 4,605.00 | 4,625.00 | 4,360.80 | 3,185,665 |
| 2022-06-22 | 5,660.00 | 5,700.00 | 5,190.00 | 5,210.00 | 4,912.38 | 2,882,287 |
| 2022-06-21 | 5,760.00 | 6,230.00 | 5,680.00 | 5,740.00 | 5,412.10 | 6,518,288 |
| 2022-06-20 | 5,550.00 | 6,630.00 | 5,440.00 | 5,900.00 | 5,562.96 | 25,077,590 |
| 2022-06-17 | 5,320.00 | 6,290.00 | 5,200.00 | 5,610.00 | 5,289.53 | 24,533,240 |
| 2022-06-16 | 5,210.00 | 5,490.00 | 4,995.00 | 5,070.00 | 4,780.38 | 3,678,577 |
| 2022-06-15 | 5,470.00 | 5,550.00 | 5,100.00 | 5,130.00 | 4,836.95 | 2,164,747 |
| 2022-06-14 | 5,930.00 | 6,160.00 | 5,620.00 | 5,650.00 | 5,327.24 | 2,563,861 |
| 2022-06-13 | 6,090.00 | 6,470.00 | 5,950.00 | 6,000.00 | 5,657.25 | 2,601,469 |
| 2022-06-10 | 6,490.00 | 6,560.00 | 6,250.00 | 6,250.00 | 5,892.97 | 2,992,740 |
| 2022-06-09 | 6,550.00 | 6,620.00 | 6,200.00 | 6,330.00 | 5,968.40 | 3,644,184 |
| 2022-06-08 | 6,650.00 | 6,770.00 | 6,520.00 | 6,740.00 | 6,354.98 | 5,291,549 |
| 2022-06-07 | 6,200.00 | 7,110.00 | 6,160.00 | 6,580.00 | 6,204.12 | 28,294,510 |
| 2022-06-03 | 6,180.00 | 6,190.00 | 5,960.00 | 5,990.00 | 5,647.82 | 1,176,075 |
| 2022-06-02 | 6,300.00 | 6,410.00 | 6,170.00 | 6,170.00 | 5,817.54 | 1,816,389 |
| 2022-05-31 | 6,350.00 | 6,370.00 | 6,140.00 | 6,270.00 | 5,911.83 | 2,481,336 |
| 2022-05-30 | 6,200.00 | 6,290.00 | 6,130.00 | 6,270.00 | 5,911.83 | 1,372,601 |
| 2022-05-27 | 6,200.00 | 6,360.00 | 6,100.00 | 6,240.00 | 5,883.54 | 3,081,960 |
| 2022-05-26 | 6,160.00 | 6,400.00 | 5,970.00 | 6,340.00 | 5,977.83 | 2,791,426 |
| 2022-05-25 | 6,180.00 | 6,240.00 | 5,880.00 | 5,950.00 | 5,610.11 | 1,570,069 |
| 2022-05-24 | 6,310.00 | 6,440.00 | 6,010.00 | 6,070.00 | 5,723.25 | 2,515,704 |
| 2022-05-23 | 6,240.00 | 6,270.00 | 6,040.00 | 6,040.00 | 5,694.96 | 1,211,998 |
| 2022-05-20 | 6,380.00 | 6,440.00 | 6,150.00 | 6,170.00 | 5,817.54 | 2,170,709 |
| 2022-05-19 | 6,600.00 | 6,750.00 | 6,350.00 | 6,390.00 | 6,024.97 | 2,512,893 |
| 2022-05-18 | 6,690.00 | 6,860.00 | 6,620.00 | 6,770.00 | 6,383.26 | 3,336,115 |
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.