Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
-55.00 (-2.26%)
At close: Feb 27, 2026

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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