Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,725.00
+45.00 (1.68%)
At close: Oct 2, 2025

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,705.002,720.002,665.002,695.002,695.00-1.10%121,778
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
Sep 3, 20252,705.002,750.002,705.002,730.002,730.00-84,110
Sep 2, 20252,680.002,740.002,680.002,730.002,730.001.49%123,177
Sep 1, 20252,715.002,725.002,685.002,690.002,690.00-0.92%68,192
Aug 29, 20252,730.002,750.002,700.002,715.002,715.00-0.37%79,975
Aug 28, 20252,730.002,735.002,715.002,725.002,725.00-40,732
Aug 27, 20252,740.002,755.002,720.002,725.002,725.00-0.55%77,788
Aug 26, 20252,750.002,790.002,720.002,740.002,740.00-0.36%90,255
Aug 25, 20252,710.002,775.002,710.002,750.002,750.000.92%51,098
Aug 22, 20252,735.002,780.002,720.002,725.002,725.00-0.37%43,632
Aug 21, 20252,715.002,760.002,715.002,735.002,735.000.74%75,421
Aug 20, 20252,710.002,725.002,680.002,715.002,715.00-0.55%130,712
Aug 19, 20252,750.002,775.002,725.002,730.002,730.00-1.27%136,501
Aug 18, 20252,780.002,805.002,760.002,765.002,765.00-0.72%133,959
Aug 14, 20252,800.002,840.002,780.002,785.002,785.000.36%137,405
Aug 13, 20252,755.002,840.002,755.002,775.002,775.00-1.60%154,790
Aug 12, 20252,810.002,825.002,800.002,820.002,820.000.36%50,924
Aug 11, 20252,825.002,830.002,790.002,810.002,810.000.36%63,470
Aug 8, 20252,795.002,830.002,785.002,800.002,800.00-0.18%64,266
Aug 7, 20252,830.002,830.002,775.002,805.002,805.00-62,407
Aug 6, 20252,770.002,825.002,770.002,805.002,805.000.36%72,327
Aug 5, 20252,760.002,810.002,760.002,795.002,795.000.18%111,179
Aug 4, 20252,695.002,810.002,695.002,790.002,790.001.27%103,335
Aug 1, 20252,860.002,860.002,750.002,755.002,755.00-3.33%222,606
Jul 31, 20252,850.002,875.002,830.002,850.002,850.00-95,579
Jul 30, 20252,920.002,920.002,830.002,850.002,850.00-235,878
Jul 29, 20252,850.002,890.002,820.002,850.002,850.00-0.18%62,493
Jul 28, 20252,890.002,890.002,845.002,855.002,855.00-1.21%102,473
Jul 25, 20252,875.002,900.002,860.002,890.002,890.001.05%68,279