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
2025-07-242,910.002,920.002,850.002,860.002,803.25159,689
2025-07-232,870.002,935.002,870.002,900.002,842.46224,693
2025-07-222,935.002,945.002,875.002,880.002,822.86265,745
2025-07-212,930.002,960.002,915.002,950.002,891.47162,239
2025-07-182,955.002,965.002,930.002,935.002,876.76135,963
2025-07-172,935.002,970.002,920.002,965.002,906.17125,114
2025-07-162,970.003,000.002,925.002,950.002,891.47117,291
2025-07-152,935.002,980.002,925.002,970.002,911.07207,640
2025-07-142,995.003,000.002,940.002,960.002,901.27258,378
2025-07-112,965.003,015.002,920.002,985.002,925.77327,531
2025-07-102,945.002,970.002,930.002,960.002,901.27248,648
2025-07-092,920.002,960.002,910.002,940.002,881.66318,065
2025-07-082,915.002,940.002,890.002,915.002,857.16150,621
2025-07-072,890.002,945.002,875.002,915.002,857.16223,511
2025-07-042,910.002,950.002,880.002,895.002,837.56436,111
2025-07-032,870.002,915.002,865.002,910.002,852.26425,073
2025-07-022,865.002,925.002,845.002,865.002,808.15455,176
2025-07-012,840.002,900.002,840.002,880.002,822.86292,394
2025-06-302,830.002,885.002,830.002,855.002,798.35267,426
2025-06-272,880.002,880.002,835.002,860.002,803.25311,428
2025-06-262,835.002,895.002,835.002,865.002,788.55493,342
2025-06-252,890.002,970.002,835.002,875.002,798.281,467,123
2025-06-242,810.002,960.002,810.002,915.002,837.223,046,996
2025-06-233,540.003,645.003,340.003,400.003,309.278,935,569
2025-06-203,215.003,240.003,055.003,055.002,973.481,871,441
2025-06-193,155.003,445.003,135.003,355.003,265.475,972,752
2025-06-183,460.003,525.003,215.003,250.003,163.283,811,333
2025-06-173,160.003,450.003,115.003,260.003,173.015,541,587
2025-06-163,780.003,950.003,405.003,470.003,377.4118,081,051
2025-06-132,880.003,635.002,870.003,475.003,382.2731,833,400
2025-06-122,910.002,955.002,850.002,880.002,803.15682,711
2025-06-112,820.002,830.002,805.002,830.002,754.4884,885
2025-06-102,855.002,860.002,790.002,810.002,735.02128,067
2025-06-092,715.002,870.002,715.002,870.002,793.42256,693
2025-06-052,770.002,795.002,755.002,770.002,696.0872,868
2025-06-042,730.002,775.002,715.002,775.002,700.9579,865
2025-06-022,700.002,755.002,700.002,730.002,657.15113,977
2025-05-302,730.002,735.002,690.002,725.002,652.29101,190
2025-05-292,715.002,730.002,700.002,710.002,637.6966,656
2025-05-282,685.002,730.002,680.002,715.002,642.5576,608
2025-05-272,685.002,765.002,675.002,685.002,613.35134,204
2025-05-262,745.002,785.002,705.002,765.002,691.2256,749
2025-05-232,775.002,775.002,735.002,735.002,662.0281,433
2025-05-222,770.002,795.002,755.002,780.002,705.8296,346
2025-05-212,795.002,805.002,745.002,795.002,720.42123,692
2025-05-202,705.002,795.002,705.002,780.002,705.82166,717
2025-05-192,685.002,740.002,670.002,730.002,657.15119,717
2025-05-162,655.002,695.002,645.002,685.002,613.35164,620
2025-05-152,710.002,710.002,655.002,655.002,584.15131,041
2025-05-142,700.002,730.002,685.002,705.002,632.8270,047
2025-05-132,665.002,710.002,665.002,700.002,627.9589,539
2025-05-122,675.002,695.002,640.002,675.002,603.62111,404
2025-05-092,715.002,730.002,675.002,675.002,603.6289,182
2025-05-082,740.002,755.002,707.002,715.002,642.55116,386
2025-05-072,780.002,780.002,720.002,740.002,666.8970,472
2025-05-022,760.002,785.002,760.002,765.002,691.2256,666
2025-04-302,805.002,820.002,755.002,770.002,696.0893,859
2025-04-292,840.002,845.002,800.002,810.002,735.0275,963
2025-04-282,830.002,865.002,810.002,835.002,759.35170,316
2025-04-252,805.002,825.002,775.002,825.002,749.6272,016
← NewerPage 6 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.