GSE Co., Ltd. (KOSDAQ:053050)
South Korea · Delayed Price · Currency is KRW 1,778.00
-16.00 (-0.89%)
At close: Oct 30, 2026
GSE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,803.00 | 1,809.00 | 1,765.00 | 1,778.00 | 1,778.00 | -0.89% | 66,770 |
| Oct 29, 2026 | 1,790.00 | 1,812.00 | 1,764.00 | 1,794.00 | 1,794.00 | -0.28% | 97,050 |
| Oct 28, 2026 | 1,805.00 | 1,805.00 | 1,772.00 | 1,799.00 | 1,799.00 | 0.78% | 44,818 |
| Oct 27, 2026 | 1,772.00 | 1,808.00 | 1,772.00 | 1,785.00 | 1,785.00 | 0.28% | 33,346 |
| Oct 26, 2026 | 1,755.00 | 1,816.00 | 1,755.00 | 1,780.00 | 1,780.00 | -1.39% | 79,664 |
| Oct 23, 2026 | 1,850.00 | 1,863.00 | 1,781.00 | 1,805.00 | 1,805.00 | -2.43% | 72,955 |
| Oct 22, 2026 | 1,856.00 | 1,856.00 | 1,831.00 | 1,850.00 | 1,850.00 | -0.22% | 48,051 |
| Oct 21, 2026 | 1,850.00 | 1,872.00 | 1,843.00 | 1,854.00 | 1,854.00 | - | 62,270 |
| Oct 20, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,854.00 | 1,854.00 | -1.49% | 73,469 |
| Oct 19, 2026 | 1,870.00 | 1,909.00 | 1,870.00 | 1,882.00 | 1,882.00 | -0.11% | 62,552 |
| Oct 16, 2026 | 1,871.00 | 1,905.00 | 1,850.00 | 1,884.00 | 1,884.00 | 0.59% | 88,763 |
| Oct 15, 2026 | 1,861.00 | 1,914.00 | 1,831.00 | 1,873.00 | 1,873.00 | -0.21% | 148,796 |
| Oct 14, 2026 | 1,830.00 | 1,895.00 | 1,830.00 | 1,877.00 | 1,877.00 | 1.68% | 50,890 |
| Oct 13, 2026 | 1,860.00 | 1,907.00 | 1,843.00 | 1,846.00 | 1,846.00 | -1.81% | 61,790 |
| Oct 12, 2026 | 1,922.00 | 1,924.00 | 1,878.00 | 1,880.00 | 1,880.00 | -2.59% | 101,886 |
| 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% | 56,322 |
| Oct 1, 2026 | 1,900.00 | 1,900.00 | 1,869.00 | 1,883.00 | 1,883.00 | - | 28,372 |
| Sep 30, 2026 | 1,890.00 | 1,901.00 | 1,850.00 | 1,883.00 | 1,883.00 | -0.37% | 57,145 |
| 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% | 98,439 |
| Sep 23, 2026 | 1,850.00 | 1,878.00 | 1,844.00 | 1,868.00 | 1,868.00 | 0.59% | 50,162 |
| Sep 22, 2026 | 1,875.00 | 1,891.00 | 1,853.00 | 1,857.00 | 1,857.00 | -0.70% | 58,257 |
| Sep 21, 2026 | 1,888.00 | 1,902.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.95% | 137,550 |
| Sep 18, 2026 | 1,907.00 | 1,920.00 | 1,875.00 | 1,888.00 | 1,888.00 | -1.77% | 134,984 |
| Sep 17, 2026 | 1,911.00 | 1,926.00 | 1,908.00 | 1,922.00 | 1,922.00 | -0.10% | 74,163 |
| Sep 16, 2026 | 1,964.00 | 1,964.00 | 1,912.00 | 1,924.00 | 1,924.00 | -0.62% | 147,078 |
| 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% | 496,811 |
| Sep 11, 2026 | 2,250.00 | 2,255.00 | 1,961.00 | 1,988.00 | 1,988.00 | -3.73% | 1,253,401 |
| Sep 10, 2026 | 2,000.00 | 2,335.00 | 1,975.00 | 2,065.00 | 2,065.00 | 5.90% | 3,915,240 |
| Sep 9, 2026 | 1,990.00 | 1,990.00 | 1,943.00 | 1,950.00 | 1,950.00 | -1.02% | 57,995 |
| Sep 8, 2026 | 1,966.00 | 2,010.00 | 1,948.00 | 1,970.00 | 1,970.00 | 0.20% | 123,411 |
| Sep 7, 2026 | 1,900.00 | 1,967.00 | 1,899.00 | 1,966.00 | 1,966.00 | 4.52% | 132,787 |
| 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% | 511,773 |
| 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% | 128,268 |
| Aug 26, 2026 | 1,795.00 | 1,835.00 | 1,795.00 | 1,830.00 | 1,830.00 | 1.95% | 85,729 |
| 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% | 81,628 |
| Aug 21, 2026 | 1,755.00 | 1,764.00 | 1,720.00 | 1,736.00 | 1,736.00 | -1.64% | 57,452 |
| Aug 20, 2026 | 1,701.00 | 1,766.00 | 1,701.00 | 1,765.00 | 1,765.00 | -0.34% | 79,606 |
| Aug 19, 2026 | 1,785.00 | 1,786.00 | 1,731.00 | 1,771.00 | 1,771.00 | -0.78% | 84,241 |
| Aug 18, 2026 | 1,784.00 | 1,798.00 | 1,756.00 | 1,785.00 | 1,785.00 | 1.19% | 97,235 |