Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
-20.00 (-0.85%)
At close: Feb 5, 2026

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262,380.002,380.002,325.002,340.002,340.00-0.85%178,100
Feb 4, 20262,330.002,370.002,325.002,360.002,360.001.51%151,146
Feb 3, 20262,350.002,350.002,300.002,325.002,325.00-1.69%234,767
Feb 2, 20262,440.002,440.002,340.002,365.002,365.00-2.67%251,186
Jan 30, 20262,430.002,470.002,400.002,430.002,430.001.25%488,912
Jan 29, 20262,390.002,450.002,365.002,400.002,400.000.42%352,644
Jan 28, 20262,410.002,500.002,380.002,390.002,390.00-1.85%817,704
Jan 27, 20262,475.002,485.002,400.002,435.002,435.000.21%463,123
Jan 26, 20262,440.002,465.002,410.002,430.002,430.001.04%472,351
Jan 23, 20262,425.002,445.002,380.002,405.002,405.00-3.22%680,854
Jan 22, 20262,495.002,650.002,435.002,485.002,485.001.22%2,365,402
Jan 21, 20262,645.002,740.002,400.002,455.002,455.001.45%3,902,263
Jan 20, 20262,380.002,615.002,325.002,420.002,420.004.54%1,646,828
Jan 19, 20262,265.002,395.002,260.002,315.002,315.002.89%470,254
Jan 16, 20262,280.002,290.002,250.002,250.002,250.00-1.96%129,919
Jan 15, 20262,305.002,325.002,245.002,295.002,295.00-0.65%137,515
Jan 14, 20262,295.002,380.002,275.002,310.002,310.000.87%146,322
Jan 13, 20262,280.002,300.002,265.002,290.002,290.00-0.22%65,489
Jan 12, 20262,275.002,310.002,265.002,295.002,295.001.32%96,617
Jan 9, 20262,255.002,280.002,245.002,265.002,265.000.44%81,036
Jan 8, 20262,320.002,335.002,250.002,255.002,255.00-2.17%188,275
Jan 7, 20262,350.002,365.002,290.002,305.002,305.00-2.12%146,395
Jan 6, 20262,375.002,410.002,350.002,355.002,355.00-0.21%125,287
Jan 5, 20262,340.002,400.002,335.002,360.002,360.001.07%136,590
Jan 2, 20262,335.002,365.002,330.002,335.002,335.00-33,104
Dec 30, 20252,330.002,360.002,325.002,335.002,335.00-0.21%38,380
Dec 29, 20252,315.002,360.002,305.002,340.002,340.00-0.43%64,317
Dec 26, 20252,365.002,380.002,315.002,350.002,330.00-1.26%149,549
Dec 24, 20252,415.002,415.002,365.002,380.002,359.74-0.21%83,102
Dec 23, 20252,410.002,440.002,385.002,385.002,364.70-1.04%92,935
Dec 22, 20252,395.002,425.002,395.002,410.002,389.490.21%52,362
Dec 19, 20252,390.002,420.002,385.002,405.002,384.530.84%86,324
Dec 18, 20252,440.002,460.002,385.002,385.002,364.70-1.45%146,480
Dec 17, 20252,410.002,430.002,405.002,420.002,399.400.62%62,240
Dec 16, 20252,435.002,465.002,405.002,405.002,384.53-1.84%198,461
Dec 15, 20252,470.002,475.002,440.002,450.002,429.15-0.81%75,886
Dec 12, 20252,470.002,480.002,455.002,470.002,448.98-68,557
Dec 11, 20252,450.002,485.002,445.002,470.002,448.980.82%82,974
Dec 10, 20252,470.002,480.002,445.002,450.002,429.15-0.41%85,984
Dec 9, 20252,505.002,510.002,460.002,460.002,439.06-2.19%126,262
Dec 8, 20252,525.002,540.002,490.002,515.002,493.60-0.40%113,023
Dec 5, 20252,520.002,530.002,505.002,525.002,503.510.20%54,421
Dec 4, 20252,550.002,555.002,510.002,520.002,498.55-0.40%63,467
Dec 3, 20252,520.002,545.002,505.002,530.002,508.470.40%65,468
Dec 2, 20252,535.002,550.002,500.002,520.002,498.55-49,910
Dec 1, 20252,535.002,560.002,515.002,520.002,498.55-0.20%81,984
Nov 28, 20252,520.002,535.002,500.002,525.002,503.510.20%43,752
Nov 27, 20252,530.002,545.002,430.002,520.002,498.55-0.20%69,867
Nov 26, 20252,490.002,525.002,465.002,525.002,503.511.41%93,001
Nov 25, 20252,485.002,520.002,465.002,490.002,468.810.40%72,065