GSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,890.00 | 1,890.00 | 1,850.00 | 1,854.00 | 1,854.00 | 56,503 |
| 2026-10-19 | 1,870.00 | 1,909.00 | 1,870.00 | 1,882.00 | 1,882.00 | 49,674 |
| 2026-10-16 | 1,871.00 | 1,905.00 | 1,850.00 | 1,884.00 | 1,884.00 | 69,681 |
| 2026-10-15 | 1,861.00 | 1,914.00 | 1,831.00 | 1,873.00 | 1,873.00 | 148,796 |
| 2026-10-14 | 1,830.00 | 1,895.00 | 1,830.00 | 1,877.00 | 1,877.00 | 50,890 |
| 2026-10-13 | 1,860.00 | 1,907.00 | 1,843.00 | 1,846.00 | 1,846.00 | 61,790 |
| 2026-10-12 | 1,922.00 | 1,924.00 | 1,878.00 | 1,880.00 | 1,880.00 | 101,886 |
| 2026-10-08 | 1,891.00 | 1,962.00 | 1,881.00 | 1,930.00 | 1,930.00 | 142,701 |
| 2026-10-07 | 1,891.00 | 1,892.00 | 1,876.00 | 1,888.00 | 1,888.00 | 73,318 |
| 2026-10-06 | 1,890.00 | 1,904.00 | 1,876.00 | 1,891.00 | 1,891.00 | 80,539 |
| 2026-10-02 | 1,867.00 | 1,904.00 | 1,867.00 | 1,890.00 | 1,890.00 | 56,322 |
| 2026-10-01 | 1,900.00 | 1,900.00 | 1,869.00 | 1,883.00 | 1,883.00 | 28,372 |
| 2026-09-30 | 1,890.00 | 1,901.00 | 1,850.00 | 1,883.00 | 1,883.00 | 57,145 |
| 2026-09-29 | 1,914.00 | 1,914.00 | 1,884.00 | 1,890.00 | 1,890.00 | 59,479 |
| 2026-09-28 | 1,850.00 | 1,919.00 | 1,850.00 | 1,906.00 | 1,906.00 | 98,439 |
| 2026-09-23 | 1,850.00 | 1,878.00 | 1,844.00 | 1,868.00 | 1,868.00 | 50,162 |
| 2026-09-22 | 1,875.00 | 1,891.00 | 1,853.00 | 1,857.00 | 1,857.00 | 58,257 |
| 2026-09-21 | 1,888.00 | 1,902.00 | 1,870.00 | 1,870.00 | 1,870.00 | 137,550 |
| 2026-09-18 | 1,907.00 | 1,920.00 | 1,875.00 | 1,888.00 | 1,888.00 | 134,984 |
| 2026-09-17 | 1,911.00 | 1,926.00 | 1,908.00 | 1,922.00 | 1,922.00 | 74,163 |
| 2026-09-16 | 1,964.00 | 1,964.00 | 1,912.00 | 1,924.00 | 1,924.00 | 147,078 |
| 2026-09-15 | 1,940.00 | 1,970.00 | 1,923.00 | 1,936.00 | 1,936.00 | 166,916 |
| 2026-09-14 | 2,005.00 | 2,050.00 | 1,931.00 | 1,940.00 | 1,940.00 | 496,811 |
| 2026-09-11 | 2,250.00 | 2,255.00 | 1,961.00 | 1,988.00 | 1,988.00 | 1,253,401 |
| 2026-09-10 | 2,000.00 | 2,335.00 | 1,975.00 | 2,065.00 | 2,065.00 | 3,915,240 |
| 2026-09-09 | 1,990.00 | 1,990.00 | 1,943.00 | 1,950.00 | 1,950.00 | 57,995 |
| 2026-09-08 | 1,966.00 | 2,010.00 | 1,948.00 | 1,970.00 | 1,970.00 | 123,411 |
| 2026-09-07 | 1,900.00 | 1,967.00 | 1,899.00 | 1,966.00 | 1,966.00 | 132,787 |
| 2026-09-04 | 1,865.00 | 1,902.00 | 1,837.00 | 1,881.00 | 1,881.00 | 108,626 |
| 2026-09-03 | 1,851.00 | 1,887.00 | 1,816.00 | 1,865.00 | 1,865.00 | 105,828 |
| 2026-09-02 | 1,887.00 | 1,958.00 | 1,856.00 | 1,856.00 | 1,856.00 | 511,773 |
| 2026-09-01 | 1,853.00 | 1,901.00 | 1,850.00 | 1,860.00 | 1,860.00 | 99,553 |
| 2026-08-31 | 1,855.00 | 1,870.00 | 1,816.00 | 1,849.00 | 1,849.00 | 63,775 |
| 2026-08-28 | 1,871.00 | 1,872.00 | 1,840.00 | 1,855.00 | 1,855.00 | 51,352 |
| 2026-08-27 | 1,805.00 | 1,886.00 | 1,805.00 | 1,873.00 | 1,873.00 | 128,268 |
| 2026-08-26 | 1,795.00 | 1,835.00 | 1,795.00 | 1,830.00 | 1,830.00 | 85,729 |
| 2026-08-25 | 1,735.00 | 1,818.00 | 1,735.00 | 1,795.00 | 1,795.00 | 80,084 |
| 2026-08-24 | 1,750.00 | 1,784.00 | 1,734.00 | 1,759.00 | 1,759.00 | 81,628 |
| 2026-08-21 | 1,755.00 | 1,764.00 | 1,720.00 | 1,736.00 | 1,736.00 | 57,452 |
| 2026-08-20 | 1,701.00 | 1,766.00 | 1,701.00 | 1,765.00 | 1,765.00 | 79,606 |
| 2026-08-19 | 1,785.00 | 1,786.00 | 1,731.00 | 1,771.00 | 1,771.00 | 84,241 |
| 2026-08-18 | 1,784.00 | 1,798.00 | 1,756.00 | 1,785.00 | 1,785.00 | 97,235 |
| 2026-08-14 | 1,795.00 | 1,795.00 | 1,757.00 | 1,764.00 | 1,764.00 | 56,846 |
| 2026-08-13 | 1,783.00 | 1,799.00 | 1,769.00 | 1,783.00 | 1,783.00 | 75,283 |
| 2026-08-12 | 1,796.00 | 1,800.00 | 1,780.00 | 1,794.00 | 1,794.00 | 49,999 |
| 2026-08-11 | 1,766.00 | 1,837.00 | 1,765.00 | 1,795.00 | 1,795.00 | 83,122 |
| 2026-08-10 | 1,716.00 | 1,775.00 | 1,712.00 | 1,765.00 | 1,765.00 | 57,740 |
| 2026-08-07 | 1,701.00 | 1,723.00 | 1,680.00 | 1,712.00 | 1,712.00 | 50,629 |
| 2026-08-06 | 1,682.00 | 1,712.00 | 1,679.00 | 1,701.00 | 1,701.00 | 47,522 |
| 2026-08-05 | 1,704.00 | 1,732.00 | 1,680.00 | 1,682.00 | 1,682.00 | 115,955 |
| 2026-08-04 | 1,660.00 | 1,715.00 | 1,660.00 | 1,704.00 | 1,704.00 | 49,629 |
| 2026-08-03 | 1,637.00 | 1,699.00 | 1,637.00 | 1,660.00 | 1,660.00 | 87,318 |
| 2026-07-31 | 1,673.00 | 1,717.00 | 1,640.00 | 1,685.00 | 1,685.00 | 133,441 |
| 2026-07-30 | 1,415.00 | 1,697.00 | 1,415.00 | 1,672.00 | 1,672.00 | 245,248 |
| 2026-07-29 | 1,730.00 | 1,780.00 | 1,640.00 | 1,657.00 | 1,657.00 | 202,452 |
| 2026-07-28 | 1,852.00 | 1,884.00 | 1,759.00 | 1,762.00 | 1,762.00 | 145,220 |
| 2026-07-27 | 1,935.00 | 1,935.00 | 1,856.00 | 1,867.00 | 1,867.00 | 130,000 |
| 2026-07-24 | 1,995.00 | 2,040.00 | 1,950.00 | 1,950.00 | 1,950.00 | 290,156 |
| 2026-07-23 | 1,905.00 | 1,978.00 | 1,905.00 | 1,955.00 | 1,955.00 | 220,430 |
| 2026-07-22 | 1,854.00 | 1,916.00 | 1,854.00 | 1,913.00 | 1,913.00 | 164,654 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 20.0000 KRW |
| 2025-12-29 | 20.0000 KRW |
| 2025-06-27 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2024-06-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2023-06-29 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2022-06-29 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2021-06-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2020-06-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
| 2019-06-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.