GSE Co., Ltd. (KOSDAQ:053050)
2,725.00
+45.00 (1.68%)
At close: Oct 2, 2025
GSE Co., Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,705.00 | 2,720.00 | 2,665.00 | 2,695.00 | 2,695.00 | -1.10% | 121,778 |
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 |
Aug 13, 2025 | 2,755.00 | 2,840.00 | 2,755.00 | 2,775.00 | 2,775.00 | -1.60% | 154,790 |
Aug 12, 2025 | 2,810.00 | 2,825.00 | 2,800.00 | 2,820.00 | 2,820.00 | 0.36% | 50,924 |
Aug 11, 2025 | 2,825.00 | 2,830.00 | 2,790.00 | 2,810.00 | 2,810.00 | 0.36% | 63,470 |
Aug 8, 2025 | 2,795.00 | 2,830.00 | 2,785.00 | 2,800.00 | 2,800.00 | -0.18% | 64,266 |
Aug 7, 2025 | 2,830.00 | 2,830.00 | 2,775.00 | 2,805.00 | 2,805.00 | - | 62,407 |
Aug 6, 2025 | 2,770.00 | 2,825.00 | 2,770.00 | 2,805.00 | 2,805.00 | 0.36% | 72,327 |
Aug 5, 2025 | 2,760.00 | 2,810.00 | 2,760.00 | 2,795.00 | 2,795.00 | 0.18% | 111,179 |
Aug 4, 2025 | 2,695.00 | 2,810.00 | 2,695.00 | 2,790.00 | 2,790.00 | 1.27% | 103,335 |
Aug 1, 2025 | 2,860.00 | 2,860.00 | 2,750.00 | 2,755.00 | 2,755.00 | -3.33% | 222,606 |
Jul 31, 2025 | 2,850.00 | 2,875.00 | 2,830.00 | 2,850.00 | 2,850.00 | - | 95,579 |
Jul 30, 2025 | 2,920.00 | 2,920.00 | 2,830.00 | 2,850.00 | 2,850.00 | - | 235,878 |
Jul 29, 2025 | 2,850.00 | 2,890.00 | 2,820.00 | 2,850.00 | 2,850.00 | -0.18% | 62,493 |
Jul 28, 2025 | 2,890.00 | 2,890.00 | 2,845.00 | 2,855.00 | 2,855.00 | -1.21% | 102,473 |
Jul 25, 2025 | 2,875.00 | 2,900.00 | 2,860.00 | 2,890.00 | 2,890.00 | 1.05% | 68,279 |