GSE Co., Ltd. (KOSDAQ:053050)
 2,615.00
 -25.00 (-0.95%)
  At close: Oct 30, 2025
GSE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,645.00 | 2,655.00 | 2,600.00 | 2,615.00 | 2,615.00 | -0.95% | 163,475 | 
| Oct 29, 2025 | 2,700.00 | 2,700.00 | 2,640.00 | 2,640.00 | 2,640.00 | -2.22% | 247,436 | 
| Oct 28, 2025 | 2,690.00 | 2,710.00 | 2,690.00 | 2,700.00 | 2,700.00 | -0.18% | 96,005 | 
| Oct 27, 2025 | 2,715.00 | 2,735.00 | 2,690.00 | 2,705.00 | 2,705.00 | -0.37% | 143,764 | 
| Oct 24, 2025 | 2,700.00 | 2,730.00 | 2,695.00 | 2,715.00 | 2,715.00 | - | 134,767 | 
| Oct 23, 2025 | 2,750.00 | 2,775.00 | 2,635.00 | 2,715.00 | 2,715.00 | -0.55% | 331,245 | 
| Oct 22, 2025 | 2,715.00 | 2,735.00 | 2,675.00 | 2,730.00 | 2,730.00 | 0.92% | 176,853 | 
| Oct 21, 2025 | 2,790.00 | 2,820.00 | 2,695.00 | 2,705.00 | 2,705.00 | 0.56% | 335,046 | 
| Oct 20, 2025 | 2,655.00 | 2,700.00 | 2,645.00 | 2,690.00 | 2,690.00 | 1.13% | 77,667 | 
| Oct 17, 2025 | 2,690.00 | 2,690.00 | 2,650.00 | 2,660.00 | 2,660.00 | -1.12% | 105,649 | 
| Oct 16, 2025 | 2,715.00 | 2,715.00 | 2,680.00 | 2,690.00 | 2,690.00 | -0.74% | 86,872 | 
| Oct 15, 2025 | 2,675.00 | 2,715.00 | 2,665.00 | 2,710.00 | 2,710.00 | 1.31% | 78,230 | 
| Oct 14, 2025 | 2,650.00 | 2,705.00 | 2,650.00 | 2,675.00 | 2,675.00 | 0.19% | 143,048 | 
| Oct 13, 2025 | 2,650.00 | 2,710.00 | 2,610.00 | 2,670.00 | 2,670.00 | -0.93% | 64,620 | 
| Oct 10, 2025 | 2,705.00 | 2,720.00 | 2,665.00 | 2,695.00 | 2,695.00 | -1.10% | 122,173 | 
| Oct 2, 2025 | 2,680.00 | 2,735.00 | 2,680.00 | 2,725.00 | 2,725.00 | 1.68% | 92,934 | 
| Oct 1, 2025 | 2,670.00 | 2,690.00 | 2,670.00 | 2,680.00 | 2,680.00 | - | 68,647 | 
| Sep 30, 2025 | 2,705.00 | 2,705.00 | 2,680.00 | 2,680.00 | 2,680.00 | -0.92% | 70,454 | 
| Sep 29, 2025 | 2,685.00 | 2,710.00 | 2,675.00 | 2,705.00 | 2,705.00 | 0.74% | 89,037 | 
| Sep 26, 2025 | 2,730.00 | 2,770.00 | 2,680.00 | 2,685.00 | 2,685.00 | -1.65% | 150,301 | 
| Sep 25, 2025 | 2,755.00 | 2,755.00 | 2,715.00 | 2,730.00 | 2,730.00 | -0.55% | 138,959 | 
| Sep 24, 2025 | 2,800.00 | 2,815.00 | 2,740.00 | 2,745.00 | 2,745.00 | -0.54% | 125,936 | 
| Sep 23, 2025 | 2,755.00 | 2,795.00 | 2,755.00 | 2,760.00 | 2,760.00 | -1.08% | 99,983 | 
| Sep 22, 2025 | 2,770.00 | 2,795.00 | 2,760.00 | 2,790.00 | 2,790.00 | 0.90% | 73,825 | 
| Sep 19, 2025 | 2,790.00 | 2,795.00 | 2,760.00 | 2,765.00 | 2,765.00 | -1.07% | 70,763 | 
| Sep 18, 2025 | 2,770.00 | 2,800.00 | 2,760.00 | 2,795.00 | 2,795.00 | 0.54% | 83,973 | 
| Sep 17, 2025 | 2,850.00 | 2,865.00 | 2,770.00 | 2,780.00 | 2,780.00 | 0.54% | 462,152 | 
| Sep 16, 2025 | 2,755.00 | 2,790.00 | 2,755.00 | 2,765.00 | 2,765.00 | -0.54% | 65,150 | 
| Sep 15, 2025 | 2,795.00 | 2,805.00 | 2,755.00 | 2,780.00 | 2,780.00 | -0.36% | 80,848 | 
| Sep 12, 2025 | 2,800.00 | 2,810.00 | 2,775.00 | 2,790.00 | 2,790.00 | -0.36% | 114,098 | 
| Sep 11, 2025 | 2,795.00 | 2,800.00 | 2,770.00 | 2,800.00 | 2,800.00 | 0.18% | 90,872 | 
| Sep 10, 2025 | 2,760.00 | 2,800.00 | 2,755.00 | 2,795.00 | 2,795.00 | 1.45% | 147,570 | 
| Sep 9, 2025 | 2,745.00 | 2,755.00 | 2,700.00 | 2,755.00 | 2,755.00 | 0.92% | 127,179 | 
| Sep 8, 2025 | 2,715.00 | 2,745.00 | 2,700.00 | 2,730.00 | 2,730.00 | - | 43,564 | 
| Sep 5, 2025 | 2,745.00 | 2,770.00 | 2,710.00 | 2,730.00 | 2,730.00 | -0.55% | 65,378 | 
| Sep 4, 2025 | 2,745.00 | 2,750.00 | 2,725.00 | 2,745.00 | 2,745.00 | 0.55% | 60,369 | 
| Sep 3, 2025 | 2,705.00 | 2,750.00 | 2,705.00 | 2,730.00 | 2,730.00 | - | 84,110 | 
| Sep 2, 2025 | 2,680.00 | 2,740.00 | 2,680.00 | 2,730.00 | 2,730.00 | 1.49% | 123,177 | 
| Sep 1, 2025 | 2,715.00 | 2,725.00 | 2,685.00 | 2,690.00 | 2,690.00 | -0.92% | 68,192 | 
| Aug 29, 2025 | 2,730.00 | 2,750.00 | 2,700.00 | 2,715.00 | 2,715.00 | -0.37% | 79,975 | 
| Aug 28, 2025 | 2,730.00 | 2,735.00 | 2,715.00 | 2,725.00 | 2,725.00 | - | 40,732 | 
| Aug 27, 2025 | 2,740.00 | 2,755.00 | 2,720.00 | 2,725.00 | 2,725.00 | -0.55% | 77,788 | 
| Aug 26, 2025 | 2,750.00 | 2,790.00 | 2,720.00 | 2,740.00 | 2,740.00 | -0.36% | 90,255 | 
| Aug 25, 2025 | 2,710.00 | 2,775.00 | 2,710.00 | 2,750.00 | 2,750.00 | 0.92% | 51,098 | 
| Aug 22, 2025 | 2,735.00 | 2,780.00 | 2,720.00 | 2,725.00 | 2,725.00 | -0.37% | 43,632 | 
| Aug 21, 2025 | 2,715.00 | 2,760.00 | 2,715.00 | 2,735.00 | 2,735.00 | 0.74% | 75,421 | 
| Aug 20, 2025 | 2,710.00 | 2,725.00 | 2,680.00 | 2,715.00 | 2,715.00 | -0.55% | 130,712 | 
| Aug 19, 2025 | 2,750.00 | 2,775.00 | 2,725.00 | 2,730.00 | 2,730.00 | -1.27% | 136,501 | 
| Aug 18, 2025 | 2,780.00 | 2,805.00 | 2,760.00 | 2,765.00 | 2,765.00 | -0.72% | 133,959 | 
| Aug 14, 2025 | 2,800.00 | 2,840.00 | 2,780.00 | 2,785.00 | 2,785.00 | 0.36% | 137,405 |