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%WTI99.81▲ 2.74%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-222,600.002,680.002,495.002,645.002,478.41860,221
2021-11-192,725.002,765.002,620.002,625.002,459.671,194,923
2021-11-182,800.002,845.002,705.002,750.002,576.801,759,683
2021-11-172,835.002,915.002,715.002,715.002,544.012,501,520
2021-11-162,680.002,760.002,680.002,725.002,553.38858,884
2021-11-152,890.003,100.002,665.002,695.002,525.263,982,887
2021-11-122,670.002,815.002,670.002,770.002,595.541,767,239
2021-11-112,610.002,800.002,610.002,660.002,492.472,433,215
2021-11-102,800.002,945.002,645.002,670.002,501.843,390,264
2021-11-092,895.002,925.002,750.002,800.002,623.651,242,221
2021-11-082,845.003,125.002,710.002,910.002,726.723,511,446
2021-11-052,915.002,935.002,750.002,830.002,651.761,448,684
2021-11-042,925.003,020.002,900.002,915.002,731.411,627,163
2021-11-033,105.003,350.002,925.002,925.002,740.789,485,618
2021-11-022,970.003,030.002,925.003,000.002,811.061,671,291
2021-11-013,000.003,030.002,895.002,995.002,806.372,446,440
2021-10-293,090.003,170.003,000.003,025.002,834.483,509,019
2021-10-283,505.003,570.003,150.003,170.002,970.353,690,123
2021-10-273,350.003,580.003,320.003,530.003,307.686,082,540
2021-10-263,500.003,645.003,330.003,425.003,209.2912,978,770
2021-10-253,445.003,465.003,235.003,310.003,101.533,342,154
2021-10-223,620.003,620.003,260.003,300.003,092.166,702,590
2021-10-213,615.003,825.003,580.003,760.003,523.1910,772,220
2021-10-203,600.003,970.003,535.003,615.003,387.3218,974,141
2021-10-193,545.003,710.003,460.003,600.003,373.276,261,882
2021-10-183,795.003,830.003,530.003,580.003,354.535,463,067
2021-10-153,810.004,270.003,680.003,830.003,588.7830,091,721
2021-10-143,810.003,890.003,780.003,850.003,607.528,557,423
← NewerPage 21 of 21 · 1,228 trading days

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.