GSE Co., Ltd. (KOSDAQ:053050)
South Korea · Delayed Price · Currency is KRW 1,930.00
+42.00 (2.22%)
At close: Oct 8, 2026
GSE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,891.00 | 1,962.00 | 1,881.00 | 1,930.00 | 1,930.00 | 2.22% | 142,701 |
| Oct 7, 2026 | 1,891.00 | 1,892.00 | 1,876.00 | 1,888.00 | 1,888.00 | -0.16% | 73,318 |
| Oct 6, 2026 | 1,890.00 | 1,904.00 | 1,876.00 | 1,891.00 | 1,891.00 | 0.05% | 80,539 |
| Oct 2, 2026 | 1,867.00 | 1,904.00 | 1,867.00 | 1,890.00 | 1,890.00 | 0.37% | 52,682 |
| Oct 1, 2026 | 1,900.00 | 1,900.00 | 1,869.00 | 1,883.00 | 1,883.00 | - | 21,455 |
| Sep 30, 2026 | 1,890.00 | 1,901.00 | 1,850.00 | 1,883.00 | 1,883.00 | -0.37% | 54,045 |
| Sep 29, 2026 | 1,914.00 | 1,914.00 | 1,884.00 | 1,890.00 | 1,890.00 | -0.84% | 59,479 |
| Sep 28, 2026 | 1,850.00 | 1,919.00 | 1,850.00 | 1,906.00 | 1,906.00 | 2.03% | 87,406 |
| Sep 23, 2026 | 1,850.00 | 1,878.00 | 1,844.00 | 1,868.00 | 1,868.00 | 0.59% | 47,731 |
| Sep 22, 2026 | 1,875.00 | 1,891.00 | 1,853.00 | 1,857.00 | 1,857.00 | -0.70% | 56,004 |
| Sep 21, 2026 | 1,888.00 | 1,902.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.95% | 129,397 |
| Sep 18, 2026 | 1,907.00 | 1,920.00 | 1,875.00 | 1,888.00 | 1,888.00 | -1.77% | 132,120 |
| Sep 17, 2026 | 1,911.00 | 1,926.00 | 1,908.00 | 1,922.00 | 1,922.00 | -0.10% | 62,071 |
| Sep 16, 2026 | 1,964.00 | 1,964.00 | 1,912.00 | 1,924.00 | 1,924.00 | -0.62% | 142,668 |
| Sep 15, 2026 | 1,940.00 | 1,970.00 | 1,923.00 | 1,936.00 | 1,936.00 | -0.21% | 166,916 |
| Sep 14, 2026 | 2,005.00 | 2,050.00 | 1,931.00 | 1,940.00 | 1,940.00 | -2.41% | 445,896 |
| Sep 11, 2026 | 2,250.00 | 2,255.00 | 1,961.00 | 1,988.00 | 1,988.00 | -3.73% | 1,237,257 |
| Sep 10, 2026 | 2,000.00 | 2,335.00 | 1,975.00 | 2,065.00 | 2,065.00 | 5.90% | 3,900,371 |
| Sep 9, 2026 | 1,990.00 | 1,990.00 | 1,943.00 | 1,950.00 | 1,950.00 | -1.02% | 57,912 |
| Sep 8, 2026 | 1,966.00 | 2,010.00 | 1,948.00 | 1,970.00 | 1,970.00 | 0.20% | 122,607 |
| Sep 7, 2026 | 1,900.00 | 1,967.00 | 1,899.00 | 1,966.00 | 1,966.00 | 4.52% | 131,825 |
| Sep 4, 2026 | 1,865.00 | 1,902.00 | 1,837.00 | 1,881.00 | 1,881.00 | 0.86% | 108,626 |
| Sep 3, 2026 | 1,851.00 | 1,887.00 | 1,816.00 | 1,865.00 | 1,865.00 | 0.48% | 105,828 |
| Sep 2, 2026 | 1,887.00 | 1,958.00 | 1,856.00 | 1,856.00 | 1,856.00 | -0.22% | 509,097 |
| Sep 1, 2026 | 1,853.00 | 1,901.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.59% | 99,553 |
| Aug 31, 2026 | 1,855.00 | 1,870.00 | 1,816.00 | 1,849.00 | 1,849.00 | -0.32% | 63,775 |
| Aug 28, 2026 | 1,871.00 | 1,872.00 | 1,840.00 | 1,855.00 | 1,855.00 | -0.96% | 51,352 |
| Aug 27, 2026 | 1,805.00 | 1,886.00 | 1,805.00 | 1,873.00 | 1,873.00 | 2.35% | 126,676 |
| Aug 26, 2026 | 1,795.00 | 1,835.00 | 1,795.00 | 1,830.00 | 1,830.00 | 1.95% | 85,663 |
| Aug 25, 2026 | 1,735.00 | 1,818.00 | 1,735.00 | 1,795.00 | 1,795.00 | 2.05% | 80,084 |
| Aug 24, 2026 | 1,750.00 | 1,784.00 | 1,734.00 | 1,759.00 | 1,759.00 | 1.32% | 80,319 |
| Aug 21, 2026 | 1,755.00 | 1,764.00 | 1,720.00 | 1,736.00 | 1,736.00 | -1.64% | 55,862 |
| Aug 20, 2026 | 1,701.00 | 1,766.00 | 1,701.00 | 1,765.00 | 1,765.00 | -0.34% | 78,636 |
| Aug 19, 2026 | 1,785.00 | 1,786.00 | 1,731.00 | 1,771.00 | 1,771.00 | -0.78% | 84,238 |
| Aug 18, 2026 | 1,784.00 | 1,798.00 | 1,756.00 | 1,785.00 | 1,785.00 | 1.19% | 94,509 |
| Aug 14, 2026 | 1,795.00 | 1,795.00 | 1,757.00 | 1,764.00 | 1,764.00 | -1.07% | 56,846 |
| Aug 13, 2026 | 1,783.00 | 1,799.00 | 1,769.00 | 1,783.00 | 1,783.00 | -0.61% | 74,709 |
| Aug 12, 2026 | 1,796.00 | 1,800.00 | 1,780.00 | 1,794.00 | 1,794.00 | -0.06% | 48,555 |
| Aug 11, 2026 | 1,766.00 | 1,837.00 | 1,765.00 | 1,795.00 | 1,795.00 | 1.70% | 83,122 |
| Aug 10, 2026 | 1,716.00 | 1,775.00 | 1,712.00 | 1,765.00 | 1,765.00 | 3.10% | 55,718 |
| Aug 7, 2026 | 1,701.00 | 1,723.00 | 1,680.00 | 1,712.00 | 1,712.00 | 0.65% | 50,629 |
| Aug 6, 2026 | 1,682.00 | 1,712.00 | 1,679.00 | 1,701.00 | 1,701.00 | 1.13% | 47,522 |
| Aug 5, 2026 | 1,704.00 | 1,732.00 | 1,680.00 | 1,682.00 | 1,682.00 | -1.29% | 115,955 |
| Aug 4, 2026 | 1,660.00 | 1,715.00 | 1,660.00 | 1,704.00 | 1,704.00 | 2.65% | 49,629 |
| Aug 3, 2026 | 1,637.00 | 1,699.00 | 1,637.00 | 1,660.00 | 1,660.00 | -1.48% | 87,318 |
| Jul 31, 2026 | 1,673.00 | 1,717.00 | 1,640.00 | 1,685.00 | 1,685.00 | 0.78% | 132,686 |
| Jul 30, 2026 | 1,415.00 | 1,697.00 | 1,415.00 | 1,672.00 | 1,672.00 | 0.91% | 244,963 |
| Jul 29, 2026 | 1,730.00 | 1,780.00 | 1,640.00 | 1,657.00 | 1,657.00 | -5.96% | 202,452 |
| Jul 28, 2026 | 1,852.00 | 1,884.00 | 1,759.00 | 1,762.00 | 1,762.00 | -5.62% | 145,220 |
| Jul 27, 2026 | 1,935.00 | 1,935.00 | 1,856.00 | 1,867.00 | 1,867.00 | -4.26% | 129,884 |