Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-20.00 (-0.76%)
At close: Apr 29, 2026

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,615.002,675.002,585.002,610.002,610.000.19%723,081
Apr 29, 20262,645.002,660.002,600.002,605.002,605.00-0.76%381,672
Apr 28, 20262,630.002,665.002,605.002,625.002,625.00-1.13%332,408
Apr 27, 20262,645.002,660.002,620.002,655.002,655.00-0.19%251,758
Apr 24, 20262,620.002,665.002,590.002,660.002,660.002.31%347,845
Apr 23, 20262,645.002,665.002,595.002,600.002,600.00-1.70%434,419
Apr 22, 20262,670.002,700.002,625.002,645.002,645.00-0.56%298,985
Apr 21, 20262,730.002,730.002,630.002,660.002,660.00-2.56%517,288
Apr 20, 20262,715.002,740.002,690.002,730.002,730.001.49%477,147
Apr 17, 20262,700.002,700.002,640.002,690.002,690.000.19%292,687
Apr 16, 20262,680.002,725.002,665.002,685.002,685.000.19%390,192
Apr 15, 20262,705.002,730.002,665.002,680.002,680.00-2.72%686,974
Apr 14, 20262,750.002,790.002,720.002,755.002,755.00-1.96%512,245
Apr 13, 20262,830.002,855.002,735.002,810.002,810.001.81%889,684
Apr 10, 20262,695.002,775.002,665.002,760.002,760.002.99%700,969
Apr 9, 20262,660.002,710.002,615.002,680.002,680.002.29%807,237
Apr 8, 20262,600.002,670.002,495.002,620.002,620.00-7.09%1,438,877
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%1,576,834
Apr 2, 20262,730.002,955.002,680.002,765.002,765.001.65%4,815,161
Apr 1, 20262,685.002,765.002,650.002,720.002,720.00-1.45%882,744
Mar 31, 20262,820.002,875.002,700.002,760.002,760.00-1.78%1,028,785
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%2,057,537
Mar 26, 20262,970.003,005.002,860.002,880.002,880.00-3.03%2,412,136
Mar 25, 20262,950.003,020.002,785.002,970.002,970.001.37%3,453,400
Mar 24, 20262,825.003,060.002,825.002,930.002,930.00-6.98%4,351,670
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%10,769,676
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