GSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,690.00 | 6,860.00 | 6,620.00 | 6,770.00 | 6,383.26 | 3,336,115 |
| 2022-05-17 | 6,730.00 | 7,180.00 | 6,630.00 | 6,670.00 | 6,288.98 | 13,018,530 |
| 2022-05-16 | 6,310.00 | 6,720.00 | 6,240.00 | 6,560.00 | 6,185.26 | 4,629,642 |
| 2022-05-13 | 6,390.00 | 6,560.00 | 6,130.00 | 6,420.00 | 6,053.26 | 3,278,848 |
| 2022-05-12 | 7,020.00 | 7,080.00 | 6,430.00 | 6,430.00 | 6,062.69 | 5,722,042 |
| 2022-05-11 | 6,570.00 | 7,190.00 | 6,450.00 | 7,100.00 | 6,694.41 | 13,616,850 |
| 2022-05-10 | 6,430.00 | 6,740.00 | 6,260.00 | 6,520.00 | 6,147.54 | 3,856,163 |
| 2022-05-09 | 6,800.00 | 7,070.00 | 6,540.00 | 6,640.00 | 6,260.69 | 5,198,807 |
| 2022-05-06 | 7,530.00 | 7,600.00 | 6,920.00 | 6,940.00 | 6,543.55 | 8,139,333 |
| 2022-05-04 | 7,800.00 | 7,840.00 | 6,860.00 | 7,010.00 | 6,609.55 | 12,157,930 |
| 2022-05-03 | 7,230.00 | 7,750.00 | 7,210.00 | 7,700.00 | 7,260.14 | 20,817,570 |
| 2022-05-02 | 7,900.00 | 8,130.00 | 7,250.00 | 7,310.00 | 6,892.42 | 11,432,010 |
| 2022-04-29 | 7,010.00 | 7,950.00 | 6,860.00 | 7,420.00 | 6,996.13 | 37,558,379 |
| 2022-04-28 | 7,730.00 | 8,310.00 | 6,360.00 | 7,200.00 | 6,788.70 | 102,615,000 |
| 2022-04-27 | 6,250.00 | 6,990.00 | 6,030.00 | 6,990.00 | 6,590.70 | 67,285,812 |
| 2022-04-26 | 5,630.00 | 5,700.00 | 5,380.00 | 5,380.00 | 5,072.67 | 3,288,831 |
| 2022-04-25 | 5,500.00 | 5,940.00 | 5,460.00 | 5,540.00 | 5,223.53 | 6,027,797 |
| 2022-04-22 | 5,510.00 | 5,930.00 | 5,480.00 | 5,740.00 | 5,412.10 | 8,152,444 |
| 2022-04-21 | 5,560.00 | 5,730.00 | 5,360.00 | 5,630.00 | 5,308.39 | 5,924,165 |
| 2022-04-20 | 5,700.00 | 5,820.00 | 5,590.00 | 5,630.00 | 5,308.39 | 5,978,026 |
| 2022-04-19 | 6,350.00 | 6,450.00 | 6,000.00 | 6,070.00 | 5,723.25 | 13,201,240 |
| 2022-04-18 | 5,970.00 | 6,500.00 | 5,930.00 | 6,020.00 | 5,676.11 | 24,392,760 |
| 2022-04-15 | 6,150.00 | 6,240.00 | 5,760.00 | 5,800.00 | 5,468.67 | 22,515,949 |
| 2022-04-14 | 5,810.00 | 5,930.00 | 5,590.00 | 5,690.00 | 5,364.96 | 14,045,900 |
| 2022-04-13 | 6,010.00 | 6,080.00 | 5,480.00 | 5,700.00 | 5,374.39 | 16,826,539 |
| 2022-04-12 | 5,020.00 | 6,340.00 | 4,950.00 | 6,090.00 | 5,742.11 | 60,604,727 |
| 2022-04-11 | 4,780.00 | 5,070.00 | 4,615.00 | 4,880.00 | 4,601.23 | 2,721,964 |
| 2022-04-08 | 5,160.00 | 5,190.00 | 4,760.00 | 4,780.00 | 4,506.94 | 2,868,749 |
| 2022-04-07 | 5,390.00 | 5,550.00 | 5,050.00 | 5,100.00 | 4,808.66 | 3,913,698 |
| 2022-04-06 | 5,510.00 | 5,560.00 | 5,260.00 | 5,360.00 | 5,053.81 | 4,061,715 |
| 2022-04-05 | 5,370.00 | 5,480.00 | 5,240.00 | 5,390.00 | 5,082.10 | 4,015,738 |
| 2022-04-04 | 5,530.00 | 5,560.00 | 5,360.00 | 5,370.00 | 5,063.24 | 4,689,952 |
| 2022-04-01 | 5,600.00 | 6,060.00 | 5,280.00 | 5,810.00 | 5,478.10 | 19,772,699 |
| 2022-03-31 | 5,950.00 | 5,950.00 | 5,170.00 | 5,280.00 | 4,978.38 | 14,496,910 |
| 2022-03-30 | 4,850.00 | 5,210.00 | 4,835.00 | 4,935.00 | 4,653.09 | 5,403,814 |
| 2022-03-29 | 5,330.00 | 5,670.00 | 5,200.00 | 5,220.00 | 4,921.81 | 4,459,065 |
| 2022-03-28 | 5,920.00 | 6,000.00 | 5,450.00 | 5,530.00 | 5,214.10 | 3,578,074 |
| 2022-03-25 | 5,810.00 | 6,230.00 | 5,500.00 | 5,890.00 | 5,553.53 | 10,893,390 |
| 2022-03-24 | 6,270.00 | 6,440.00 | 5,810.00 | 5,960.00 | 5,619.53 | 12,246,870 |
| 2022-03-23 | 5,540.00 | 6,500.00 | 5,190.00 | 6,030.00 | 5,685.54 | 41,883,688 |
| 2022-03-22 | 5,310.00 | 5,980.00 | 5,260.00 | 5,610.00 | 5,289.53 | 30,278,680 |
| 2022-03-21 | 4,560.00 | 5,380.00 | 4,485.00 | 5,150.00 | 4,855.81 | 31,745,080 |
| 2022-03-18 | 4,640.00 | 4,915.00 | 4,520.00 | 4,555.00 | 4,294.80 | 12,922,150 |
| 2022-03-17 | 4,495.00 | 4,595.00 | 4,330.00 | 4,495.00 | 4,238.22 | 3,014,430 |
| 2022-03-16 | 4,465.00 | 4,640.00 | 4,400.00 | 4,580.00 | 4,318.37 | 2,852,869 |
| 2022-03-15 | 4,650.00 | 4,730.00 | 4,440.00 | 4,480.00 | 4,224.08 | 3,066,393 |
| 2022-03-14 | 4,700.00 | 4,920.00 | 4,555.00 | 4,820.00 | 4,544.66 | 4,627,974 |
| 2022-03-11 | 4,920.00 | 4,985.00 | 4,540.00 | 4,730.00 | 4,459.80 | 4,109,109 |
| 2022-03-10 | 4,695.00 | 4,950.00 | 4,515.00 | 4,800.00 | 4,525.80 | 5,891,181 |
| 2022-03-08 | 5,620.00 | 5,720.00 | 4,930.00 | 5,020.00 | 4,733.23 | 6,261,619 |
| 2022-03-07 | 5,900.00 | 5,950.00 | 5,410.00 | 5,490.00 | 5,176.38 | 4,763,618 |
| 2022-03-04 | 5,950.00 | 6,230.00 | 5,570.00 | 5,650.00 | 5,327.24 | 9,365,330 |
| 2022-03-03 | 6,320.00 | 6,380.00 | 5,760.00 | 5,960.00 | 5,619.53 | 6,926,648 |
| 2022-03-02 | 6,750.00 | 6,760.00 | 6,080.00 | 6,340.00 | 5,977.83 | 10,939,920 |
| 2022-02-28 | 6,770.00 | 7,440.00 | 6,090.00 | 6,170.00 | 5,817.54 | 17,273,150 |
| 2022-02-25 | 7,470.00 | 8,970.00 | 6,310.00 | 6,420.00 | 6,053.26 | 64,500,129 |
| 2022-02-24 | 7,360.00 | 8,410.00 | 6,900.00 | 8,220.00 | 7,750.43 | 78,602,953 |
| 2022-02-23 | 6,150.00 | 7,600.00 | 5,920.00 | 6,570.00 | 6,194.69 | 71,310,016 |
| 2022-02-22 | 5,800.00 | 6,310.00 | 5,470.00 | 6,310.00 | 5,949.54 | 59,247,305 |
| 2022-02-21 | 5,250.00 | 5,330.00 | 4,715.00 | 4,855.00 | 4,577.66 | 58,239,961 |
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.