Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,730.002,730.002,630.002,660.002,629.60519,979
2026-04-202,715.002,740.002,690.002,730.002,698.80490,724
2026-04-172,700.002,700.002,640.002,690.002,659.26294,626
2026-04-162,680.002,725.002,665.002,685.002,654.31393,609
2026-04-152,705.002,730.002,665.002,680.002,649.37696,434
2026-04-142,750.002,790.002,720.002,755.002,723.51522,166
2026-04-132,830.002,855.002,735.002,810.002,777.89901,892
2026-04-102,695.002,775.002,665.002,760.002,728.46714,143
2026-04-092,660.002,710.002,615.002,680.002,649.37818,993
2026-04-082,600.002,670.002,495.002,620.002,590.061,451,500
2026-04-072,750.002,880.002,750.002,820.002,787.771,840,683
2026-04-062,855.002,910.002,810.002,820.002,787.771,250,430
2026-04-032,765.002,885.002,735.002,855.002,822.371,603,240
2026-04-022,730.002,955.002,680.002,765.002,733.404,873,605
2026-04-012,685.002,765.002,650.002,720.002,688.91904,659
2026-03-312,820.002,875.002,700.002,760.002,728.461,047,005
2026-03-302,890.002,990.002,775.002,810.002,777.892,074,342
2026-03-272,940.002,990.002,720.002,790.002,758.112,101,548
2026-03-262,970.003,005.002,860.002,880.002,847.092,451,413
2026-03-252,950.003,020.002,785.002,970.002,936.063,523,188
2026-03-242,825.003,060.002,825.002,930.002,896.514,427,385
2026-03-233,250.003,515.002,955.003,150.003,114.0015,178,470
2026-03-203,380.003,455.003,070.003,085.003,049.7410,945,710
2026-03-193,095.003,590.002,960.003,315.003,277.1136,161,910
2026-03-182,870.002,890.002,760.002,770.002,738.341,325,699
2026-03-172,840.002,945.002,760.002,935.002,901.462,407,767
2026-03-162,925.003,035.002,905.002,945.002,911.342,334,001
2026-03-133,205.003,315.002,920.002,920.002,886.634,843,842
2026-03-123,260.003,300.003,065.003,135.003,099.176,636,422
2026-03-113,120.003,320.003,000.003,100.003,064.577,347,890
2026-03-102,985.003,500.002,985.003,210.003,173.3110,600,440
2026-03-093,700.004,185.003,510.003,560.003,519.3146,064,047
2026-03-063,750.003,900.003,240.003,260.003,222.7411,106,710
2026-03-053,130.004,345.002,820.003,535.003,494.6034,627,801
2026-03-043,550.004,015.003,100.004,010.003,964.1732,255,289
2026-03-033,020.003,090.002,965.003,090.003,054.695,528,279
2026-02-272,420.002,450.002,360.002,380.002,352.80247,591
2026-02-262,520.002,525.002,435.002,435.002,407.17370,273
2026-02-252,550.002,575.002,520.002,525.002,496.14414,367
2026-02-242,540.002,620.002,520.002,555.002,525.80604,904
2026-02-232,525.002,650.002,450.002,595.002,565.341,902,990
2026-02-202,475.002,580.002,430.002,535.002,506.031,859,572
2026-02-192,345.002,420.002,330.002,405.002,377.51286,761
2026-02-132,345.002,365.002,325.002,335.002,308.31139,229
2026-02-122,365.002,385.002,350.002,370.002,342.9160,267
2026-02-112,375.002,380.002,345.002,360.002,333.0396,239
2026-02-102,340.002,375.002,330.002,370.002,342.91126,234
2026-02-092,330.002,370.002,320.002,350.002,323.14154,675
2026-02-062,330.002,350.002,295.002,345.002,318.20186,528
2026-02-052,380.002,380.002,325.002,340.002,313.26178,105
2026-02-042,330.002,370.002,325.002,360.002,333.03152,398
2026-02-032,350.002,350.002,300.002,325.002,298.43236,826
2026-02-022,440.002,440.002,340.002,365.002,337.97251,540
2026-01-302,430.002,470.002,400.002,430.002,402.23497,264
2026-01-292,390.002,450.002,365.002,400.002,372.57355,906
2026-01-282,410.002,500.002,380.002,390.002,362.69821,780
2026-01-272,475.002,485.002,400.002,435.002,407.17463,123
2026-01-262,440.002,465.002,410.002,430.002,402.23472,351
2026-01-232,425.002,445.002,380.002,405.002,377.51680,854
2026-01-222,495.002,650.002,435.002,485.002,456.602,391,979
← NewerPage 3 of 21 · 1,226 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.