Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,225.00
-60.00 (-2.63%)
At close: May 20, 2026

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,290.002,290.002,220.002,225.002,225.00-2.63%215,972
May 19, 20262,265.002,305.002,250.002,285.002,285.00-157,024
May 18, 20262,290.002,300.002,240.002,285.002,285.00-1.30%219,286
May 15, 20262,310.002,327.002,275.002,315.002,315.00-0.43%261,455
May 14, 20262,320.002,335.002,290.002,325.002,325.00-0.21%200,077
May 13, 20262,370.002,440.002,320.002,330.002,330.00-1.69%332,159
May 12, 20262,370.002,530.002,330.002,370.002,370.00-0.21%1,023,262
May 11, 20262,450.002,465.002,370.002,375.002,375.00-2.26%321,600
May 8, 20262,430.002,440.002,385.002,430.002,430.000.83%229,138
May 7, 20262,435.002,480.002,405.002,410.002,410.00-1.43%311,694
May 6, 20262,550.002,550.002,435.002,445.002,445.00-4.12%593,427
May 4, 20262,590.002,605.002,540.002,550.002,550.00-2.30%413,616
Apr 30, 20262,615.002,675.002,585.002,610.002,610.000.19%725,302
Apr 29, 20262,645.002,660.002,600.002,605.002,605.00-0.76%386,118
Apr 28, 20262,630.002,665.002,605.002,625.002,625.00-1.13%334,691
Apr 27, 20262,645.002,660.002,620.002,655.002,655.00-0.19%254,518
Apr 24, 20262,620.002,665.002,590.002,660.002,660.002.31%352,175
Apr 23, 20262,645.002,665.002,595.002,600.002,600.00-1.70%441,399
Apr 22, 20262,670.002,700.002,625.002,645.002,645.00-0.56%304,017
Apr 21, 20262,730.002,730.002,630.002,660.002,660.00-2.56%519,979
Apr 20, 20262,715.002,740.002,690.002,730.002,730.001.49%490,724
Apr 17, 20262,700.002,700.002,640.002,690.002,690.000.19%294,626
Apr 16, 20262,680.002,725.002,665.002,685.002,685.000.19%393,609
Apr 15, 20262,705.002,730.002,665.002,680.002,680.00-2.72%696,434
Apr 14, 20262,750.002,790.002,720.002,755.002,755.00-1.96%522,166
Apr 13, 20262,830.002,855.002,735.002,810.002,810.001.81%901,892
Apr 10, 20262,695.002,775.002,665.002,760.002,760.002.99%714,143
Apr 9, 20262,660.002,710.002,615.002,680.002,680.002.29%818,993
Apr 8, 20262,600.002,670.002,495.002,620.002,620.00-7.09%1,451,500
Apr 7, 20262,750.002,880.002,750.002,820.002,820.00-1,840,683
Apr 6, 20262,855.002,910.002,810.002,820.002,820.00-1.23%1,250,430
Apr 3, 20262,765.002,885.002,735.002,855.002,855.003.25%1,603,240
Apr 2, 20262,730.002,955.002,680.002,765.002,765.001.65%4,873,605
Apr 1, 20262,685.002,765.002,650.002,720.002,720.00-1.45%904,659
Mar 31, 20262,820.002,875.002,700.002,760.002,760.00-1.78%1,047,005
Mar 30, 20262,890.002,990.002,775.002,810.002,810.000.72%2,074,342
Mar 27, 20262,940.002,990.002,720.002,790.002,790.00-3.13%2,101,548
Mar 26, 20262,970.003,005.002,860.002,880.002,880.00-3.03%2,451,413
Mar 25, 20262,950.003,020.002,785.002,970.002,970.001.37%3,523,188
Mar 24, 20262,825.003,060.002,825.002,930.002,930.00-6.98%4,427,385
Mar 23, 20263,250.003,515.002,955.003,150.003,150.002.11%15,178,470
Mar 20, 20263,380.003,455.003,070.003,085.003,085.00-6.94%10,945,710
Mar 19, 20263,095.003,590.002,960.003,315.003,315.0019.68%36,161,910
Mar 18, 20262,870.002,890.002,760.002,770.002,770.00-5.62%1,325,699
Mar 17, 20262,840.002,945.002,760.002,935.002,935.00-0.34%2,407,767
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%4,843,842
Mar 12, 20263,260.003,300.003,065.003,135.003,135.001.13%6,636,422
Mar 11, 20263,120.003,320.003,000.003,100.003,100.00-3.43%7,347,890
Mar 10, 20262,985.003,500.002,985.003,210.003,210.00-9.83%10,600,440