GSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,840.00 | 1,882.00 | 1,840.00 | 1,854.00 | 1,854.00 | 77,039 |
| 2026-07-20 | 1,865.00 | 1,920.00 | 1,845.00 | 1,852.00 | 1,852.00 | 196,253 |
| 2026-07-16 | 1,890.00 | 1,905.00 | 1,830.00 | 1,840.00 | 1,840.00 | 106,763 |
| 2026-07-15 | 1,846.00 | 1,886.00 | 1,830.00 | 1,878.00 | 1,878.00 | 214,355 |
| 2026-07-14 | 1,900.00 | 1,950.00 | 1,832.00 | 1,845.00 | 1,845.00 | 344,266 |
| 2026-07-13 | 1,943.00 | 1,979.00 | 1,828.00 | 1,828.00 | 1,828.00 | 214,826 |
| 2026-07-10 | 1,883.00 | 1,938.00 | 1,810.00 | 1,886.00 | 1,886.00 | 220,604 |
| 2026-07-09 | 1,797.00 | 1,976.00 | 1,786.00 | 1,874.00 | 1,874.00 | 661,625 |
| 2026-07-08 | 1,834.00 | 1,925.00 | 1,785.00 | 1,796.00 | 1,796.00 | 243,288 |
| 2026-07-07 | 1,822.00 | 1,888.00 | 1,800.00 | 1,834.00 | 1,834.00 | 65,144 |
| 2026-07-06 | 1,820.00 | 1,957.00 | 1,808.00 | 1,851.00 | 1,851.00 | 191,826 |
| 2026-07-03 | 1,771.00 | 1,819.00 | 1,746.00 | 1,819.00 | 1,819.00 | 78,900 |
| 2026-07-02 | 1,782.00 | 1,801.00 | 1,722.00 | 1,785.00 | 1,785.00 | 51,812 |
| 2026-07-01 | 1,774.00 | 1,810.00 | 1,753.00 | 1,782.00 | 1,782.00 | 86,440 |
| 2026-06-30 | 1,808.00 | 1,894.00 | 1,772.00 | 1,774.00 | 1,774.00 | 75,844 |
| 2026-06-29 | 1,680.00 | 1,829.00 | 1,680.00 | 1,823.00 | 1,823.00 | 78,460 |
| 2026-06-26 | 1,800.00 | 1,816.00 | 1,655.00 | 1,750.00 | 1,730.00 | 226,454 |
| 2026-06-25 | 1,843.00 | 1,895.00 | 1,782.00 | 1,802.00 | 1,781.41 | 153,109 |
| 2026-06-24 | 1,782.00 | 1,902.00 | 1,770.00 | 1,884.00 | 1,862.47 | 154,319 |
| 2026-06-23 | 1,856.00 | 1,920.00 | 1,825.00 | 1,827.00 | 1,806.12 | 239,374 |
| 2026-06-22 | 1,852.00 | 1,929.00 | 1,852.00 | 1,884.00 | 1,862.47 | 115,513 |
| 2026-06-19 | 1,961.00 | 1,980.00 | 1,880.00 | 1,880.00 | 1,858.51 | 172,669 |
| 2026-06-18 | 2,030.00 | 2,030.00 | 1,973.00 | 1,980.00 | 1,957.37 | 154,077 |
| 2026-06-17 | 2,030.00 | 2,045.00 | 1,997.00 | 2,030.00 | 2,006.80 | 75,964 |
| 2026-06-16 | 1,986.00 | 2,030.00 | 1,985.00 | 2,030.00 | 2,006.80 | 150,957 |
| 2026-06-15 | 2,000.00 | 2,035.00 | 1,974.00 | 1,985.00 | 1,962.31 | 128,166 |
| 2026-06-12 | 1,983.00 | 2,070.00 | 1,975.00 | 2,000.00 | 1,977.14 | 149,445 |
| 2026-06-11 | 1,996.00 | 2,170.00 | 1,951.00 | 1,983.00 | 1,960.34 | 343,617 |
| 2026-06-10 | 1,945.00 | 1,984.00 | 1,926.00 | 1,975.00 | 1,952.43 | 143,836 |
| 2026-06-09 | 1,927.00 | 2,000.00 | 1,927.00 | 1,945.00 | 1,922.77 | 179,536 |
| 2026-06-08 | 1,851.00 | 1,996.00 | 1,851.00 | 1,945.00 | 1,922.77 | 245,445 |
| 2026-06-05 | 2,005.00 | 2,050.00 | 1,983.00 | 2,020.00 | 1,996.91 | 198,358 |
| 2026-06-04 | 1,940.00 | 2,130.00 | 1,940.00 | 2,030.00 | 2,006.80 | 148,641 |
| 2026-06-02 | 2,005.00 | 2,075.00 | 1,999.00 | 2,030.00 | 2,006.80 | 315,248 |
| 2026-06-01 | 2,040.00 | 2,150.00 | 1,984.00 | 2,080.00 | 2,056.23 | 351,466 |
| 2026-05-29 | 2,090.00 | 2,130.00 | 2,010.00 | 2,040.00 | 2,016.69 | 337,529 |
| 2026-05-28 | 2,140.00 | 2,325.00 | 2,100.00 | 2,120.00 | 2,095.77 | 974,726 |
| 2026-05-27 | 2,190.00 | 2,195.00 | 2,135.00 | 2,145.00 | 2,120.49 | 177,267 |
| 2026-05-26 | 2,220.00 | 2,225.00 | 2,180.00 | 2,185.00 | 2,160.03 | 286,479 |
| 2026-05-22 | 2,170.00 | 2,220.00 | 2,165.00 | 2,220.00 | 2,194.63 | 174,408 |
| 2026-05-21 | 2,220.00 | 2,265.00 | 2,165.00 | 2,165.00 | 2,140.26 | 367,125 |
| 2026-05-20 | 2,290.00 | 2,290.00 | 2,220.00 | 2,225.00 | 2,199.57 | 218,255 |
| 2026-05-19 | 2,265.00 | 2,305.00 | 2,250.00 | 2,285.00 | 2,258.89 | 157,024 |
| 2026-05-18 | 2,290.00 | 2,300.00 | 2,240.00 | 2,285.00 | 2,258.89 | 219,286 |
| 2026-05-15 | 2,310.00 | 2,327.00 | 2,275.00 | 2,315.00 | 2,288.54 | 261,455 |
| 2026-05-14 | 2,320.00 | 2,335.00 | 2,290.00 | 2,325.00 | 2,298.43 | 200,077 |
| 2026-05-13 | 2,370.00 | 2,440.00 | 2,320.00 | 2,330.00 | 2,303.37 | 332,159 |
| 2026-05-12 | 2,370.00 | 2,530.00 | 2,330.00 | 2,370.00 | 2,342.91 | 1,023,262 |
| 2026-05-11 | 2,450.00 | 2,465.00 | 2,370.00 | 2,375.00 | 2,347.86 | 321,600 |
| 2026-05-08 | 2,430.00 | 2,440.00 | 2,385.00 | 2,430.00 | 2,402.23 | 229,138 |
| 2026-05-07 | 2,435.00 | 2,480.00 | 2,405.00 | 2,410.00 | 2,382.46 | 311,694 |
| 2026-05-06 | 2,550.00 | 2,550.00 | 2,435.00 | 2,445.00 | 2,417.06 | 593,427 |
| 2026-05-04 | 2,590.00 | 2,605.00 | 2,540.00 | 2,550.00 | 2,520.86 | 413,616 |
| 2026-04-30 | 2,615.00 | 2,675.00 | 2,585.00 | 2,610.00 | 2,580.17 | 725,302 |
| 2026-04-29 | 2,645.00 | 2,660.00 | 2,600.00 | 2,605.00 | 2,575.23 | 386,118 |
| 2026-04-28 | 2,630.00 | 2,665.00 | 2,605.00 | 2,625.00 | 2,595.00 | 334,691 |
| 2026-04-27 | 2,645.00 | 2,660.00 | 2,620.00 | 2,655.00 | 2,624.66 | 254,518 |
| 2026-04-24 | 2,620.00 | 2,665.00 | 2,590.00 | 2,660.00 | 2,629.60 | 352,175 |
| 2026-04-23 | 2,645.00 | 2,665.00 | 2,595.00 | 2,600.00 | 2,570.29 | 441,399 |
| 2026-04-22 | 2,670.00 | 2,700.00 | 2,625.00 | 2,645.00 | 2,614.77 | 304,017 |
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.