Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
-230.00 (-6.94%)
At close: Mar 20, 2026

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,380.003,455.003,070.003,085.003,085.00-6.94%10,769,676
Mar 19, 20263,095.003,590.002,960.003,315.003,315.0019.68%35,775,427
Mar 18, 20262,870.002,890.002,760.002,770.002,770.00-5.62%1,309,022
Mar 17, 20262,840.002,945.002,760.002,935.002,935.00-0.34%2,352,111
Mar 16, 20262,925.003,035.002,905.002,945.002,945.000.86%2,334,001
Mar 13, 20263,205.003,315.002,920.002,920.002,920.00-6.86%4,750,848
Mar 12, 20263,260.003,300.003,065.003,135.003,135.001.13%6,562,800
Mar 11, 20263,120.003,320.003,000.003,100.003,100.00-3.43%7,055,482
Mar 10, 20262,985.003,500.002,985.003,210.003,210.00-9.83%10,466,214
Mar 9, 20263,700.004,185.003,510.003,560.003,560.009.20%45,669,181
Mar 6, 20263,750.003,900.003,240.003,260.003,260.00-7.78%10,936,830
Mar 5, 20263,130.004,345.002,820.003,535.003,535.00-11.85%34,322,573
Mar 4, 20263,550.004,015.003,100.004,010.004,010.0029.77%32,222,426
Mar 3, 20263,020.003,090.002,965.003,090.003,090.0029.83%5,526,224
Feb 27, 20262,420.002,450.002,360.002,380.002,380.00-2.26%245,279
Feb 26, 20262,520.002,525.002,435.002,435.002,435.00-3.56%370,273
Feb 25, 20262,550.002,575.002,520.002,525.002,525.00-1.17%414,367
Feb 24, 20262,540.002,620.002,520.002,555.002,555.00-1.54%588,840
Feb 23, 20262,525.002,650.002,450.002,595.002,595.002.37%1,796,634
Feb 20, 20262,475.002,580.002,430.002,535.002,535.005.41%1,859,572
Feb 19, 20262,345.002,420.002,330.002,405.002,405.003.00%286,761
Feb 13, 20262,345.002,365.002,325.002,335.002,335.00-1.48%139,063
Feb 12, 20262,365.002,385.002,350.002,370.002,370.000.42%57,784
Feb 11, 20262,375.002,380.002,345.002,360.002,360.00-0.42%95,925
Feb 10, 20262,340.002,375.002,330.002,370.002,370.000.85%124,109
Feb 9, 20262,330.002,370.002,320.002,350.002,350.000.21%151,758
Feb 6, 20262,330.002,350.002,295.002,345.002,345.000.21%185,778
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