See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-01-233,145.003,145.003,080.003,080.002,997.81244,854
2025-01-223,200.003,205.003,125.003,145.003,061.08341,739
2025-01-213,170.003,215.003,145.003,205.003,119.48255,575
2025-01-203,285.003,300.003,180.003,180.003,095.14657,825
2025-01-173,305.003,360.003,285.003,315.003,226.54497,200
2025-01-163,300.003,315.003,280.003,280.003,192.48270,160
2025-01-153,270.003,310.003,255.003,275.003,187.61309,654
2025-01-143,315.003,370.003,255.003,290.003,202.21555,991
2025-01-133,450.003,535.003,325.003,325.003,236.272,043,887
2025-01-103,365.003,370.003,320.003,335.003,246.01218,848
2025-01-093,350.003,380.003,315.003,350.003,260.61295,291
2025-01-083,325.003,350.003,290.003,340.003,250.87276,779
2025-01-073,385.003,400.003,325.003,340.003,250.87564,957
2025-01-063,285.003,470.003,275.003,415.003,323.87834,429
2025-01-033,340.003,390.003,300.003,340.003,250.87709,975
2025-01-023,400.003,490.003,260.003,300.003,211.941,750,642
2024-12-303,300.003,330.003,150.003,270.003,182.741,230,930
2024-12-273,110.003,160.002,985.003,050.002,968.61320,288
2024-12-263,270.003,280.003,150.003,160.003,056.21259,155
2024-12-243,245.003,335.003,215.003,225.003,119.08339,916
2024-12-233,175.003,245.003,175.003,225.003,119.08249,044
2024-12-203,250.003,345.003,130.003,150.003,046.54436,301
2024-12-193,175.003,245.003,165.003,185.003,080.39141,827
2024-12-183,170.003,250.003,170.003,225.003,119.08208,519
2024-12-173,230.003,310.003,170.003,185.003,080.39305,926
2024-12-163,220.003,265.003,210.003,230.003,123.91234,572
2024-12-133,190.003,280.003,155.003,210.003,104.57199,639
2024-12-123,215.003,245.003,140.003,185.003,080.39234,159
2024-12-113,135.003,215.003,100.003,160.003,056.21265,681
2024-12-102,890.003,135.002,890.003,135.003,032.03462,845
2024-12-093,175.003,185.002,890.002,905.002,809.59862,200
2024-12-063,250.003,300.003,095.003,185.003,080.39560,949
2024-12-053,330.003,345.003,195.003,255.003,148.09661,346
2024-12-043,370.003,440.003,290.003,330.003,220.63544,108
2024-12-033,350.003,455.003,350.003,450.003,336.69368,128
2024-12-023,520.003,575.003,370.003,370.003,259.31759,848
2024-11-293,560.003,585.003,525.003,560.003,443.07486,816
2024-11-283,555.003,620.003,555.003,580.003,462.42462,175
2024-11-273,630.003,785.003,565.003,630.003,510.771,618,664
2024-11-263,600.003,655.003,560.003,625.003,505.941,003,639
2024-11-253,655.003,740.003,640.003,650.003,530.121,230,597
2024-11-223,990.004,165.003,675.003,705.003,583.3110,824,030
2024-11-213,620.003,950.003,500.003,660.003,539.797,660,454
2024-11-203,590.003,625.003,490.003,570.003,452.75794,812
2024-11-193,465.003,575.003,465.003,550.003,433.40457,258
2024-11-183,385.003,550.003,385.003,455.003,341.52586,209
2024-11-153,250.003,395.003,225.003,380.003,268.99357,686
2024-11-143,285.003,360.003,280.003,285.003,177.11328,661
2024-11-133,350.003,490.003,300.003,300.003,191.61429,222
2024-11-123,480.003,540.003,385.003,385.003,273.82532,135
2024-11-113,540.003,540.003,370.003,390.003,278.66471,889
2024-11-083,495.003,590.003,495.003,520.003,404.39222,036
2024-11-073,565.003,565.003,450.003,515.003,399.55431,924
2024-11-063,640.003,670.003,515.003,535.003,418.89679,797
2024-11-053,705.003,710.003,655.003,660.003,539.79348,413
2024-11-043,615.003,680.003,615.003,670.003,549.46344,282
2024-11-013,605.003,680.003,590.003,630.003,510.77423,702
2024-10-313,625.003,660.003,600.003,605.003,486.60361,579
← NewerPage 8 of 21 · 1,223 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.