Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
-35.00 (-1.34%)
Last updated: Nov 17, 2025, 12:29 PM KST

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,515.002,555.002,495.002,550.002,550.000.99%130,928
Nov 18, 20252,575.002,585.002,525.002,525.002,525.00-1.94%71,122
Nov 17, 20252,615.002,635.002,570.002,575.002,575.00-1.72%130,795
Nov 14, 20252,630.002,665.002,620.002,620.002,620.00-1.13%127,195
Nov 13, 20252,640.002,655.002,590.002,650.002,650.000.38%96,733
Nov 12, 20252,620.002,655.002,590.002,640.002,640.002.33%207,014
Nov 11, 20252,605.002,630.002,575.002,580.002,580.00-0.96%114,271
Nov 10, 20252,550.002,610.002,550.002,605.002,605.001.36%73,338
Nov 7, 20252,590.002,605.002,540.002,570.002,570.00-0.77%98,108
Nov 6, 20252,545.002,600.002,545.002,590.002,590.000.97%101,062
Nov 5, 20252,580.002,595.002,505.002,565.002,565.00-1.35%219,919
Nov 4, 20252,565.002,630.002,565.002,600.002,600.001.36%139,475
Nov 3, 20252,605.002,610.002,565.002,565.002,565.00-1.35%208,261
Oct 31, 20252,615.002,630.002,590.002,600.002,600.00-0.57%160,265
Oct 30, 20252,645.002,655.002,600.002,615.002,615.00-0.95%163,475
Oct 29, 20252,700.002,700.002,640.002,640.002,640.00-2.22%247,436
Oct 28, 20252,690.002,710.002,690.002,700.002,700.00-0.18%96,005
Oct 27, 20252,715.002,735.002,690.002,705.002,705.00-0.37%143,764
Oct 24, 20252,700.002,730.002,695.002,715.002,715.00-134,767
Oct 23, 20252,750.002,775.002,635.002,715.002,715.00-0.55%331,245
Oct 22, 20252,715.002,735.002,675.002,730.002,730.000.92%176,853
Oct 21, 20252,790.002,820.002,695.002,705.002,705.000.56%335,046
Oct 20, 20252,655.002,700.002,645.002,690.002,690.001.13%77,667
Oct 17, 20252,690.002,690.002,650.002,660.002,660.00-1.12%105,649
Oct 16, 20252,715.002,715.002,680.002,690.002,690.00-0.74%86,872
Oct 15, 20252,675.002,715.002,665.002,710.002,710.001.31%78,230
Oct 14, 20252,650.002,705.002,650.002,675.002,675.000.19%143,048
Oct 13, 20252,650.002,710.002,610.002,670.002,670.00-0.93%64,620
Oct 10, 20252,705.002,720.002,665.002,695.002,695.00-1.10%122,173
Oct 2, 20252,680.002,735.002,680.002,725.002,725.001.68%92,934
Oct 1, 20252,670.002,690.002,670.002,680.002,680.00-68,647
Sep 30, 20252,705.002,705.002,680.002,680.002,680.00-0.92%70,454
Sep 29, 20252,685.002,710.002,675.002,705.002,705.000.74%89,037
Sep 26, 20252,730.002,770.002,680.002,685.002,685.00-1.65%150,301
Sep 25, 20252,755.002,755.002,715.002,730.002,730.00-0.55%138,959
Sep 24, 20252,800.002,815.002,740.002,745.002,745.00-0.54%125,936
Sep 23, 20252,755.002,795.002,755.002,760.002,760.00-1.08%99,983
Sep 22, 20252,770.002,795.002,760.002,790.002,790.000.90%73,825
Sep 19, 20252,790.002,795.002,760.002,765.002,765.00-1.07%70,763
Sep 18, 20252,770.002,800.002,760.002,795.002,795.000.54%83,973
Sep 17, 20252,850.002,865.002,770.002,780.002,780.000.54%462,152
Sep 16, 20252,755.002,790.002,755.002,765.002,765.00-0.54%65,150
Sep 15, 20252,795.002,805.002,755.002,780.002,780.00-0.36%80,848
Sep 12, 20252,800.002,810.002,775.002,790.002,790.00-0.36%114,098
Sep 11, 20252,795.002,800.002,770.002,800.002,800.000.18%90,872
Sep 10, 20252,760.002,800.002,755.002,795.002,795.001.45%147,570
Sep 9, 20252,745.002,755.002,700.002,755.002,755.000.92%127,179
Sep 8, 20252,715.002,745.002,700.002,730.002,730.00-43,564
Sep 5, 20252,745.002,770.002,710.002,730.002,730.00-0.55%65,378
Sep 4, 20252,745.002,750.002,725.002,745.002,745.000.55%60,369