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
2025-10-242,700.002,730.002,695.002,715.002,661.13134,767
2025-10-232,750.002,775.002,635.002,715.002,661.13331,245
2025-10-222,715.002,735.002,675.002,730.002,675.83176,853
2025-10-212,790.002,820.002,695.002,705.002,651.33335,046
2025-10-202,655.002,700.002,645.002,690.002,636.6377,667
2025-10-172,690.002,690.002,650.002,660.002,607.22105,649
2025-10-162,715.002,715.002,680.002,690.002,636.6386,872
2025-10-152,675.002,715.002,665.002,710.002,656.2378,230
2025-10-142,650.002,705.002,650.002,675.002,621.92143,048
2025-10-132,650.002,710.002,610.002,670.002,617.0264,620
2025-10-102,705.002,720.002,665.002,695.002,641.53122,173
2025-10-022,680.002,735.002,680.002,725.002,670.9392,934
2025-10-012,670.002,690.002,670.002,680.002,626.8268,647
2025-09-302,705.002,705.002,680.002,680.002,626.8270,454
2025-09-292,685.002,710.002,675.002,705.002,651.3389,037
2025-09-262,730.002,770.002,680.002,685.002,631.72150,301
2025-09-252,755.002,755.002,715.002,730.002,675.83138,959
2025-09-242,800.002,815.002,740.002,745.002,690.53125,936
2025-09-232,755.002,795.002,755.002,760.002,705.2499,983
2025-09-222,770.002,795.002,760.002,790.002,734.6473,825
2025-09-192,790.002,795.002,760.002,765.002,710.1470,763
2025-09-182,770.002,800.002,760.002,795.002,739.5483,973
2025-09-172,850.002,865.002,770.002,780.002,724.84462,152
2025-09-162,755.002,790.002,755.002,765.002,710.1465,150
2025-09-152,795.002,805.002,755.002,780.002,724.8480,848
2025-09-122,800.002,810.002,775.002,790.002,734.64114,098
2025-09-112,795.002,800.002,770.002,800.002,744.4490,872
2025-09-102,760.002,800.002,755.002,795.002,739.54147,570
2025-09-092,745.002,755.002,700.002,755.002,700.34127,179
2025-09-082,715.002,745.002,700.002,730.002,675.8343,564
2025-09-052,745.002,770.002,710.002,730.002,675.8365,378
2025-09-042,745.002,750.002,725.002,745.002,690.5360,369
2025-09-032,705.002,750.002,705.002,730.002,675.8384,110
2025-09-022,680.002,740.002,680.002,730.002,675.83123,177
2025-09-012,715.002,725.002,685.002,690.002,636.6368,192
2025-08-292,730.002,750.002,700.002,715.002,661.1379,975
2025-08-282,730.002,735.002,715.002,725.002,670.9340,732
2025-08-272,740.002,755.002,720.002,725.002,670.9377,788
2025-08-262,750.002,790.002,720.002,740.002,685.6390,255
2025-08-252,710.002,775.002,710.002,750.002,695.4351,098
2025-08-222,735.002,780.002,720.002,725.002,670.9343,632
2025-08-212,715.002,760.002,715.002,735.002,680.7375,421
2025-08-202,710.002,725.002,680.002,715.002,661.13130,712
2025-08-192,750.002,775.002,725.002,730.002,675.83136,501
2025-08-182,780.002,805.002,760.002,765.002,710.14133,959
2025-08-142,800.002,840.002,780.002,785.002,729.74137,405
2025-08-132,755.002,840.002,755.002,775.002,719.94154,790
2025-08-122,810.002,825.002,800.002,820.002,764.0550,924
2025-08-112,825.002,830.002,790.002,810.002,754.2463,470
2025-08-082,795.002,830.002,785.002,800.002,744.4464,266
2025-08-072,830.002,830.002,775.002,805.002,749.3462,407
2025-08-062,770.002,825.002,770.002,805.002,749.3472,327
2025-08-052,760.002,810.002,760.002,795.002,739.54111,179
2025-08-042,695.002,810.002,695.002,790.002,734.64103,335
2025-08-012,860.002,860.002,750.002,755.002,700.34222,606
2025-07-312,850.002,875.002,830.002,850.002,793.4595,579
2025-07-302,920.002,920.002,830.002,850.002,793.45235,878
2025-07-292,850.002,890.002,820.002,850.002,793.4562,493
2025-07-282,890.002,890.002,845.002,855.002,798.35102,473
2025-07-252,875.002,900.002,860.002,890.002,832.6668,279
← NewerPage 5 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.