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
2025-04-242,790.002,815.002,790.002,815.002,739.8852,912
2025-04-232,775.002,820.002,755.002,800.002,725.2883,554
2025-04-222,755.002,805.002,730.002,775.002,700.9562,675
2025-04-212,780.002,785.002,745.002,755.002,681.4874,509
2025-04-182,750.002,790.002,730.002,790.002,715.5559,394
2025-04-172,735.002,815.002,735.002,750.002,676.6286,971
2025-04-162,780.002,785.002,730.002,735.002,662.0287,096
2025-04-152,720.002,785.002,720.002,780.002,705.82142,141
2025-04-142,715.002,740.002,685.002,735.002,662.02122,807
2025-04-112,675.002,705.002,645.002,705.002,632.82102,509
2025-04-102,620.002,690.002,610.002,675.002,603.62127,462
2025-04-092,570.002,650.002,530.002,560.002,491.69163,042
2025-04-082,570.002,670.002,570.002,590.002,520.89175,573
2025-04-072,680.002,725.002,535.002,560.002,491.69255,449
2025-04-042,620.002,755.002,620.002,755.002,681.48303,934
2025-04-032,700.002,755.002,650.002,675.002,603.62213,456
2025-04-022,790.002,800.002,735.002,760.002,686.35157,324
2025-04-012,765.002,820.002,745.002,790.002,715.55287,153
2025-03-312,705.002,935.002,700.002,795.002,720.421,029,253
2025-03-282,780.002,800.002,705.002,725.002,652.29228,527
2025-03-272,800.002,850.002,795.002,800.002,725.28105,116
2025-03-262,840.002,850.002,805.002,815.002,739.88117,652
2025-03-252,855.002,900.002,845.002,850.002,773.95146,600
2025-03-242,880.002,920.002,865.002,880.002,803.15110,249
2025-03-212,900.002,910.002,875.002,880.002,803.15137,359
2025-03-202,920.002,965.002,895.002,910.002,832.35165,606
2025-03-192,900.002,930.002,900.002,910.002,832.35102,668
2025-03-182,920.002,950.002,910.002,920.002,842.0877,465
2025-03-172,935.002,950.002,910.002,920.002,842.0898,021
2025-03-142,925.002,955.002,920.002,920.002,842.0898,681
2025-03-132,925.002,975.002,910.002,925.002,846.95155,691
2025-03-122,960.002,985.002,945.002,945.002,866.41144,128
2025-03-112,960.003,000.002,910.002,980.002,900.48190,903
2025-03-102,975.003,060.002,970.003,025.002,944.28237,997
2025-03-073,010.003,015.002,975.002,975.002,895.61184,210
2025-03-063,060.003,080.003,005.003,015.002,934.55334,407
2025-03-052,930.003,285.002,930.003,055.002,973.482,983,519
2025-03-042,900.002,980.002,900.002,950.002,871.28126,577
2025-02-283,010.003,035.002,930.002,930.002,851.82247,015
2025-02-273,050.003,060.003,020.003,025.002,944.28184,207
2025-02-263,040.003,065.003,035.003,055.002,973.48116,456
2025-02-253,050.003,080.003,035.003,055.002,973.48132,977
2025-02-243,040.003,080.003,030.003,065.002,983.21163,121
2025-02-213,120.003,125.003,060.003,060.002,978.35179,844
2025-02-203,135.003,210.003,070.003,120.003,036.75445,696
2025-02-193,080.003,090.003,040.003,070.002,988.08214,636
2025-02-183,040.003,050.003,025.003,035.002,954.01129,047
2025-02-173,040.003,055.003,030.003,045.002,963.75115,698
2025-02-143,065.003,080.003,030.003,035.002,954.01140,296
2025-02-133,055.003,145.003,045.003,060.002,978.35259,562
2025-02-123,055.003,095.003,040.003,055.002,973.48157,870
2025-02-113,085.003,085.003,045.003,055.002,973.48142,930
2025-02-103,050.003,090.003,035.003,040.002,958.88172,538
2025-02-073,050.003,075.003,040.003,050.002,968.61321,135
2025-02-063,195.003,210.003,145.003,145.003,061.08395,191
2025-02-053,145.003,245.003,145.003,190.003,104.88565,962
2025-02-043,090.003,395.003,090.003,205.003,119.482,069,734
2025-02-033,180.003,380.003,050.003,155.003,070.812,759,772
2025-01-313,055.003,080.003,020.003,035.002,954.01175,682
2025-01-243,065.003,095.003,065.003,085.003,002.68158,121
← NewerPage 7 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.