See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,735.005,050.004,385.004,410.004,158.0864,066,246
2022-02-173,750.004,580.003,710.004,325.004,077.93100,318,602
2022-02-163,400.003,735.003,380.003,605.003,399.0623,307,320
2022-02-154,735.004,800.004,010.004,075.003,842.2246,901,941
2022-02-143,900.004,660.003,890.004,660.004,393.8048,370,461
2022-02-113,320.003,760.003,315.003,585.003,380.2149,957,754
2022-02-103,305.003,460.003,235.003,250.003,064.345,431,287
2022-02-093,470.003,480.003,345.003,350.003,158.635,975,042
2022-02-083,455.003,860.003,385.003,620.003,413.2124,748,830
2022-02-073,430.003,575.003,350.003,525.003,323.6311,289,470
2022-02-043,450.003,565.003,320.003,455.003,257.6311,691,370
2022-02-033,335.003,630.003,290.003,505.003,304.7835,802,488
2022-01-283,490.003,515.003,055.003,080.002,904.0511,377,300
2022-01-273,725.003,810.003,315.003,345.003,153.9220,366,641
2022-01-263,880.004,205.003,555.003,635.003,427.3551,106,809
2022-01-253,230.003,990.003,145.003,850.003,630.0789,112,305
2022-01-243,235.003,395.003,060.003,090.002,913.4814,251,000
2022-01-213,090.003,265.003,035.003,120.002,941.7710,603,520
2022-01-203,105.003,125.003,020.003,060.002,885.204,536,631
2022-01-193,410.003,490.003,135.003,260.003,073.7713,716,880
2022-01-183,065.003,370.003,060.003,280.003,092.6319,453,350
2022-01-173,050.003,200.003,030.003,105.002,927.635,858,576
2022-01-143,000.003,230.002,990.003,030.002,856.915,567,335
2022-01-133,265.003,360.003,070.003,070.002,894.6313,452,930
2022-01-123,035.003,150.002,980.003,005.002,833.345,392,096
2022-01-113,290.003,310.002,970.003,015.002,842.776,043,778
2022-01-103,135.003,420.002,965.003,310.003,120.9229,598,439
2022-01-073,045.003,170.002,920.002,920.002,753.194,340,208
2022-01-063,560.003,850.003,055.003,070.002,894.6333,603,129
2022-01-053,220.003,450.003,170.003,425.003,229.3519,936,480
2022-01-043,255.003,340.003,120.003,140.002,960.637,435,319
2022-01-033,135.003,180.003,060.003,100.002,922.913,262,377
2021-12-303,270.003,365.003,040.003,055.002,880.488,159,376
2021-12-293,170.003,270.003,085.003,205.003,021.916,199,352
2021-12-283,280.003,710.003,175.003,220.003,017.2052,533,262
2021-12-273,405.003,465.003,155.003,180.002,979.729,028,447
2021-12-243,385.003,545.003,325.003,445.003,228.0313,203,320
2021-12-233,840.004,010.003,550.003,595.003,368.5839,701,129
2021-12-223,180.003,820.003,060.003,820.003,579.4164,346,602
2021-12-213,020.003,280.002,890.002,940.002,754.8338,329,273
2021-12-202,635.002,985.002,635.002,770.002,595.5423,519,920
2021-12-172,410.002,865.002,400.002,665.002,497.1520,192,199
2021-12-162,475.002,490.002,405.002,425.002,272.27366,054
2021-12-152,525.002,555.002,465.002,465.002,309.75905,562
2021-12-142,470.002,590.002,460.002,590.002,426.881,002,620
2021-12-132,580.002,595.002,485.002,485.002,328.49834,836
2021-12-102,535.002,605.002,490.002,605.002,440.931,282,814
2021-12-092,455.002,570.002,430.002,530.002,370.66955,144
2021-12-082,430.002,500.002,385.002,455.002,300.38721,188
2021-12-072,390.002,430.002,375.002,400.002,248.84580,313
2021-12-062,450.002,585.002,345.002,380.002,230.101,676,948
2021-12-032,460.002,475.002,375.002,450.002,295.70479,370
2021-12-022,405.002,480.002,400.002,470.002,314.44478,644
2021-12-012,335.002,460.002,295.002,440.002,286.33830,284
2021-11-302,470.002,555.002,320.002,340.002,192.621,096,894
2021-11-292,430.002,560.002,430.002,490.002,333.18966,015
2021-11-262,695.002,740.002,560.002,565.002,403.451,289,869
2021-11-252,660.002,875.002,660.002,695.002,525.265,525,262
2021-11-242,600.002,660.002,565.002,615.002,450.30903,163
2021-11-232,610.002,910.002,560.002,570.002,408.144,561,853
← NewerPage 20 of 21 · 1,228 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.