See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.64▲ 1.53%
← 053050.KQ stock page

GSE Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,700.003,705.003,605.003,660.003,539.79994,982
2024-10-284,065.004,100.003,780.003,780.003,655.852,404,868
2024-10-254,005.004,020.003,865.003,900.003,771.912,334,797
2024-10-243,790.003,950.003,775.003,895.003,767.073,034,781
2024-10-233,775.003,840.003,700.003,780.003,655.851,165,513
2024-10-223,660.003,935.003,575.003,895.003,767.073,144,626
2024-10-213,630.003,685.003,580.003,655.003,534.95365,540
2024-10-183,620.003,665.003,580.003,655.003,534.95407,153
2024-10-173,610.003,700.003,610.003,655.003,534.95321,351
2024-10-163,635.003,700.003,630.003,655.003,534.95387,068
2024-10-153,780.003,815.003,670.003,705.003,583.31978,415
2024-10-143,835.003,880.003,730.003,840.003,713.881,082,576
2024-10-113,900.003,935.003,860.003,890.003,762.24738,663
2024-10-103,810.003,955.003,805.003,890.003,762.241,521,932
2024-10-084,060.004,080.003,975.004,040.003,907.311,936,223
2024-10-074,060.004,145.003,970.003,975.003,844.442,498,002
2024-10-043,990.004,395.003,945.004,180.004,042.7116,619,910
2024-10-024,015.004,060.003,815.003,865.003,738.063,163,385
2024-09-304,015.004,100.003,825.003,825.003,699.371,826,611
2024-09-273,900.003,975.003,820.003,825.003,699.371,697,893
2024-09-263,780.004,055.003,710.004,055.003,921.823,472,001
2024-09-253,785.003,940.003,760.003,900.003,771.912,142,783
2024-09-243,915.004,025.003,820.003,840.003,713.883,798,576
2024-09-233,930.003,950.003,715.003,795.003,670.362,565,452
2024-09-203,610.003,780.003,610.003,760.003,636.502,053,301
2024-09-193,610.003,635.003,560.003,580.003,462.42422,599
2024-09-133,590.003,660.003,570.003,610.003,491.43986,614
2024-09-123,510.003,620.003,495.003,580.003,462.42715,826
2024-09-113,435.003,515.003,435.003,465.003,351.19366,940
2024-09-103,500.003,520.003,420.003,455.003,341.52380,458
2024-09-093,365.003,535.003,340.003,515.003,399.55649,958
2024-09-063,495.003,565.003,430.003,440.003,327.02945,426
2024-09-053,495.003,635.003,405.003,500.003,385.041,588,888
2024-09-043,610.003,665.003,490.003,490.003,375.37994,496
2024-09-033,650.003,750.003,640.003,655.003,534.951,360,858
2024-09-023,655.003,740.003,560.003,630.003,510.771,352,766
2024-08-303,575.003,980.003,545.003,725.003,602.6510,967,280
2024-08-293,450.003,665.003,445.003,575.003,457.581,600,832
2024-08-283,610.003,615.003,490.003,500.003,385.041,455,214
2024-08-273,720.003,800.003,650.003,655.003,534.951,891,987
2024-08-263,760.003,850.003,690.003,695.003,573.645,018,847
2024-08-233,700.003,725.003,580.003,625.003,505.941,380,796
2024-08-223,820.003,860.003,695.003,735.003,612.331,748,566
2024-08-213,900.003,920.003,780.003,860.003,733.221,892,189
2024-08-204,060.004,100.003,935.003,940.003,810.592,384,049
2024-08-194,200.004,345.004,030.004,060.003,926.653,714,114
2024-08-164,595.004,610.004,320.004,395.004,250.656,005,908
2024-08-144,760.004,955.004,670.004,825.004,666.538,414,245
2024-08-134,800.005,470.004,800.005,080.004,913.1554,012,941
2024-08-124,310.004,685.004,300.004,565.004,415.0711,434,990
2024-08-094,160.004,640.004,150.004,385.004,240.9813,977,800
2024-08-084,740.004,825.004,230.004,395.004,250.6511,102,380
2024-08-074,675.004,765.004,470.004,760.004,603.669,481,995
2024-08-064,405.004,920.004,340.004,785.004,627.8439,493,898
2024-08-053,590.004,545.003,515.004,475.004,328.0244,270,887
2024-08-023,640.003,800.003,460.003,535.003,418.893,182,198
2024-08-013,550.003,660.003,535.003,610.003,491.431,440,015
2024-07-313,450.003,900.003,370.003,605.003,486.608,140,067
2024-07-303,430.003,460.003,350.003,375.003,264.15271,497
2024-07-293,305.003,425.003,305.003,395.003,283.49394,436
← NewerPage 9 of 21 · 1,227 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.