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
2026-01-212,645.002,740.002,400.002,455.002,426.943,910,182
2026-01-202,380.002,615.002,325.002,420.002,392.341,721,447
2026-01-192,265.002,395.002,260.002,315.002,288.54476,392
2026-01-162,280.002,290.002,250.002,250.002,224.29130,984
2026-01-152,305.002,325.002,245.002,295.002,268.77142,651
2026-01-142,295.002,380.002,275.002,310.002,283.60149,355
2026-01-132,280.002,300.002,265.002,290.002,263.8367,592
2026-01-122,275.002,310.002,265.002,295.002,268.7796,617
2026-01-092,255.002,280.002,245.002,265.002,239.1181,609
2026-01-082,320.002,335.002,250.002,255.002,229.23193,269
2026-01-072,350.002,365.002,290.002,305.002,278.66146,504
2026-01-062,375.002,410.002,350.002,355.002,328.09125,881
2026-01-052,340.002,400.002,335.002,360.002,333.03137,619
2026-01-022,335.002,365.002,330.002,335.002,308.3133,106
2025-12-302,330.002,360.002,325.002,335.002,308.3138,385
2025-12-292,315.002,360.002,305.002,340.002,313.2666,109
2025-12-262,365.002,380.002,315.002,350.002,303.37149,549
2025-12-242,415.002,415.002,365.002,380.002,332.7883,102
2025-12-232,410.002,440.002,385.002,385.002,337.6892,935
2025-12-222,395.002,425.002,395.002,410.002,362.1852,362
2025-12-192,390.002,420.002,385.002,405.002,357.2886,324
2025-12-182,440.002,460.002,385.002,385.002,337.68146,480
2025-12-172,410.002,430.002,405.002,420.002,371.9862,240
2025-12-162,435.002,465.002,405.002,405.002,357.28198,461
2025-12-152,470.002,475.002,440.002,450.002,401.3975,886
2025-12-122,470.002,480.002,455.002,470.002,420.9968,557
2025-12-112,450.002,485.002,445.002,470.002,420.9982,974
2025-12-102,470.002,480.002,445.002,450.002,401.3985,984
2025-12-092,505.002,510.002,460.002,460.002,411.19126,262
2025-12-082,525.002,540.002,490.002,515.002,465.10113,023
2025-12-052,520.002,530.002,505.002,525.002,474.9054,421
2025-12-042,550.002,555.002,510.002,520.002,470.0063,467
2025-12-032,520.002,545.002,505.002,530.002,479.8065,468
2025-12-022,535.002,550.002,500.002,520.002,470.0049,910
2025-12-012,535.002,560.002,515.002,520.002,470.0081,984
2025-11-282,520.002,535.002,500.002,525.002,474.9043,752
2025-11-272,530.002,545.002,430.002,520.002,470.0069,867
2025-11-262,490.002,525.002,465.002,525.002,474.9093,001
2025-11-252,485.002,520.002,465.002,490.002,440.5972,065
2025-11-242,500.002,530.002,475.002,480.002,430.79108,211
2025-11-212,535.002,550.002,490.002,490.002,440.59170,910
2025-11-202,545.002,560.002,530.002,550.002,499.4046,621
2025-11-192,515.002,555.002,495.002,550.002,499.40130,928
2025-11-182,575.002,585.002,525.002,525.002,474.9071,122
2025-11-172,615.002,635.002,570.002,575.002,523.91130,795
2025-11-142,630.002,665.002,620.002,620.002,568.01127,195
2025-11-132,640.002,655.002,590.002,650.002,597.4296,733
2025-11-122,620.002,655.002,590.002,640.002,587.62207,014
2025-11-112,605.002,630.002,575.002,580.002,528.81114,271
2025-11-102,550.002,610.002,550.002,605.002,553.3173,338
2025-11-072,590.002,605.002,540.002,570.002,519.0198,108
2025-11-062,545.002,600.002,545.002,590.002,538.61101,062
2025-11-052,580.002,595.002,505.002,565.002,514.11219,919
2025-11-042,565.002,630.002,565.002,600.002,548.41139,475
2025-11-032,605.002,610.002,565.002,565.002,514.11208,261
2025-10-312,615.002,630.002,590.002,600.002,548.41160,265
2025-10-302,645.002,655.002,600.002,615.002,563.11163,475
2025-10-292,700.002,700.002,640.002,640.002,587.62247,436
2025-10-282,690.002,710.002,690.002,700.002,646.4396,005
2025-10-272,715.002,735.002,690.002,705.002,651.33143,764
← NewerPage 4 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.