GSE Co., Ltd. (KOSDAQ:053050)
South Korea · Delayed Price · Currency is KRW 1,852.00
+12.00 (0.65%)
At close: Jul 20, 2026
GSE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,840.00 | 1,882.00 | 1,840.00 | 1,854.00 | 1,854.00 | 0.11% | 76,569 |
| Jul 20, 2026 | 1,865.00 | 1,920.00 | 1,845.00 | 1,852.00 | 1,852.00 | 0.65% | 196,253 |
| Jul 16, 2026 | 1,890.00 | 1,905.00 | 1,830.00 | 1,840.00 | 1,840.00 | -2.02% | 102,300 |
| Jul 15, 2026 | 1,846.00 | 1,886.00 | 1,830.00 | 1,878.00 | 1,878.00 | 1.79% | 214,156 |
| Jul 14, 2026 | 1,900.00 | 1,950.00 | 1,832.00 | 1,845.00 | 1,845.00 | 0.93% | 322,415 |
| Jul 13, 2026 | 1,943.00 | 1,979.00 | 1,828.00 | 1,828.00 | 1,828.00 | -3.08% | 212,987 |
| Jul 10, 2026 | 1,883.00 | 1,938.00 | 1,810.00 | 1,886.00 | 1,886.00 | 0.64% | 215,442 |
| Jul 9, 2026 | 1,797.00 | 1,976.00 | 1,786.00 | 1,874.00 | 1,874.00 | 4.34% | 661,625 |
| Jul 8, 2026 | 1,834.00 | 1,925.00 | 1,785.00 | 1,796.00 | 1,796.00 | -2.07% | 218,026 |
| Jul 7, 2026 | 1,822.00 | 1,888.00 | 1,800.00 | 1,834.00 | 1,834.00 | -0.92% | 64,475 |
| Jul 6, 2026 | 1,820.00 | 1,957.00 | 1,808.00 | 1,851.00 | 1,851.00 | 1.76% | 191,824 |
| Jul 3, 2026 | 1,771.00 | 1,819.00 | 1,746.00 | 1,819.00 | 1,819.00 | 1.90% | 78,867 |
| Jul 2, 2026 | 1,782.00 | 1,801.00 | 1,722.00 | 1,785.00 | 1,785.00 | 0.17% | 51,556 |
| Jul 1, 2026 | 1,774.00 | 1,810.00 | 1,753.00 | 1,782.00 | 1,782.00 | 0.45% | 83,337 |
| Jun 30, 2026 | 1,808.00 | 1,894.00 | 1,772.00 | 1,774.00 | 1,774.00 | -2.69% | 75,694 |
| Jun 29, 2026 | 1,680.00 | 1,829.00 | 1,680.00 | 1,823.00 | 1,823.00 | 5.38% | 77,237 |
| Jun 26, 2026 | 1,800.00 | 1,816.00 | 1,655.00 | 1,750.00 | 1,730.00 | -2.89% | 226,454 |
| Jun 25, 2026 | 1,843.00 | 1,895.00 | 1,782.00 | 1,802.00 | 1,781.41 | -4.35% | 153,109 |
| Jun 24, 2026 | 1,782.00 | 1,902.00 | 1,770.00 | 1,884.00 | 1,862.47 | 3.12% | 154,319 |
| Jun 23, 2026 | 1,856.00 | 1,920.00 | 1,825.00 | 1,827.00 | 1,806.12 | -3.03% | 239,374 |
| Jun 22, 2026 | 1,852.00 | 1,929.00 | 1,852.00 | 1,884.00 | 1,862.47 | 0.21% | 115,513 |
| Jun 19, 2026 | 1,961.00 | 1,980.00 | 1,880.00 | 1,880.00 | 1,858.51 | -5.05% | 172,669 |
| Jun 18, 2026 | 2,030.00 | 2,030.00 | 1,973.00 | 1,980.00 | 1,957.37 | -2.46% | 154,077 |
| Jun 17, 2026 | 2,030.00 | 2,045.00 | 1,997.00 | 2,030.00 | 2,006.80 | - | 75,964 |
| Jun 16, 2026 | 1,986.00 | 2,030.00 | 1,985.00 | 2,030.00 | 2,006.80 | 2.27% | 150,957 |
| Jun 15, 2026 | 2,000.00 | 2,035.00 | 1,974.00 | 1,985.00 | 1,962.31 | -0.75% | 128,166 |
| Jun 12, 2026 | 1,983.00 | 2,070.00 | 1,975.00 | 2,000.00 | 1,977.14 | 0.86% | 149,445 |
| Jun 11, 2026 | 1,996.00 | 2,170.00 | 1,951.00 | 1,983.00 | 1,960.34 | 0.41% | 343,617 |
| Jun 10, 2026 | 1,945.00 | 1,984.00 | 1,926.00 | 1,975.00 | 1,952.43 | 1.54% | 143,836 |
| Jun 9, 2026 | 1,927.00 | 2,000.00 | 1,927.00 | 1,945.00 | 1,922.77 | - | 179,536 |
| Jun 8, 2026 | 1,851.00 | 1,996.00 | 1,851.00 | 1,945.00 | 1,922.77 | -3.71% | 245,445 |
| Jun 5, 2026 | 2,005.00 | 2,050.00 | 1,983.00 | 2,020.00 | 1,996.91 | -0.49% | 198,358 |
| Jun 4, 2026 | 1,940.00 | 2,130.00 | 1,940.00 | 2,030.00 | 2,006.80 | - | 148,641 |
| Jun 2, 2026 | 2,005.00 | 2,075.00 | 1,999.00 | 2,030.00 | 2,006.80 | -2.40% | 315,248 |
| Jun 1, 2026 | 2,040.00 | 2,150.00 | 1,984.00 | 2,080.00 | 2,056.23 | 1.96% | 351,466 |
| May 29, 2026 | 2,090.00 | 2,130.00 | 2,010.00 | 2,040.00 | 2,016.69 | -3.77% | 337,529 |
| May 28, 2026 | 2,140.00 | 2,325.00 | 2,100.00 | 2,120.00 | 2,095.77 | -1.17% | 974,726 |
| May 27, 2026 | 2,190.00 | 2,195.00 | 2,135.00 | 2,145.00 | 2,120.49 | -1.83% | 177,267 |
| May 26, 2026 | 2,220.00 | 2,225.00 | 2,180.00 | 2,185.00 | 2,160.03 | -1.58% | 286,479 |
| May 22, 2026 | 2,170.00 | 2,220.00 | 2,165.00 | 2,220.00 | 2,194.63 | 2.54% | 174,408 |
| May 21, 2026 | 2,220.00 | 2,265.00 | 2,165.00 | 2,165.00 | 2,140.26 | -2.70% | 367,125 |
| May 20, 2026 | 2,290.00 | 2,290.00 | 2,220.00 | 2,225.00 | 2,199.57 | -2.63% | 218,255 |
| May 19, 2026 | 2,265.00 | 2,305.00 | 2,250.00 | 2,285.00 | 2,258.89 | - | 157,024 |
| May 18, 2026 | 2,290.00 | 2,300.00 | 2,240.00 | 2,285.00 | 2,258.89 | -1.30% | 219,286 |
| May 15, 2026 | 2,310.00 | 2,327.00 | 2,275.00 | 2,315.00 | 2,288.54 | -0.43% | 261,455 |
| May 14, 2026 | 2,320.00 | 2,335.00 | 2,290.00 | 2,325.00 | 2,298.43 | -0.21% | 200,077 |
| May 13, 2026 | 2,370.00 | 2,440.00 | 2,320.00 | 2,330.00 | 2,303.37 | -1.69% | 332,159 |
| May 12, 2026 | 2,370.00 | 2,530.00 | 2,330.00 | 2,370.00 | 2,342.91 | -0.21% | 1,023,262 |
| May 11, 2026 | 2,450.00 | 2,465.00 | 2,370.00 | 2,375.00 | 2,347.86 | -2.26% | 321,600 |
| May 8, 2026 | 2,430.00 | 2,440.00 | 2,385.00 | 2,430.00 | 2,402.23 | 0.83% | 229,138 |