Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,774.00
-49.00 (-2.69%)
At close: Jun 30, 2026

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20261,774.001,810.001,753.001,782.001,782.000.45%83,337
Jun 30, 20261,808.001,894.001,772.001,774.001,774.00-2.69%75,694
Jun 29, 20261,680.001,829.001,680.001,823.001,823.005.38%77,237
Jun 26, 20261,800.001,816.001,655.001,750.001,730.00-2.89%226,454
Jun 25, 20261,843.001,895.001,782.001,802.001,781.41-4.35%153,109
Jun 24, 20261,782.001,902.001,770.001,884.001,862.473.12%154,319
Jun 23, 20261,856.001,920.001,825.001,827.001,806.12-3.03%239,374
Jun 22, 20261,852.001,929.001,852.001,884.001,862.470.21%115,513
Jun 19, 20261,961.001,980.001,880.001,880.001,858.51-5.05%172,669
Jun 18, 20262,030.002,030.001,973.001,980.001,957.37-2.46%154,077
Jun 17, 20262,030.002,045.001,997.002,030.002,006.80-75,964
Jun 16, 20261,986.002,030.001,985.002,030.002,006.802.27%150,957
Jun 15, 20262,000.002,035.001,974.001,985.001,962.31-0.75%128,166
Jun 12, 20261,983.002,070.001,975.002,000.001,977.140.86%149,445
Jun 11, 20261,996.002,170.001,951.001,983.001,960.340.41%343,617
Jun 10, 20261,945.001,984.001,926.001,975.001,952.431.54%143,836
Jun 9, 20261,927.002,000.001,927.001,945.001,922.77-179,536
Jun 8, 20261,851.001,996.001,851.001,945.001,922.77-3.71%245,445
Jun 5, 20262,005.002,050.001,983.002,020.001,996.91-0.49%198,358
Jun 4, 20261,940.002,130.001,940.002,030.002,006.80-148,641
Jun 2, 20262,005.002,075.001,999.002,030.002,006.80-2.40%315,248
Jun 1, 20262,040.002,150.001,984.002,080.002,056.231.96%351,466
May 29, 20262,090.002,130.002,010.002,040.002,016.69-3.77%337,529
May 28, 20262,140.002,325.002,100.002,120.002,095.77-1.17%974,726
May 27, 20262,190.002,195.002,135.002,145.002,120.49-1.83%177,267
May 26, 20262,220.002,225.002,180.002,185.002,160.03-1.58%286,479
May 22, 20262,170.002,220.002,165.002,220.002,194.632.54%174,408
May 21, 20262,220.002,265.002,165.002,165.002,140.26-2.70%367,125
May 20, 20262,290.002,290.002,220.002,225.002,199.57-2.63%218,255
May 19, 20262,265.002,305.002,250.002,285.002,258.89-157,024
May 18, 20262,290.002,300.002,240.002,285.002,258.89-1.30%219,286
May 15, 20262,310.002,327.002,275.002,315.002,288.54-0.43%261,455
May 14, 20262,320.002,335.002,290.002,325.002,298.43-0.21%200,077
May 13, 20262,370.002,440.002,320.002,330.002,303.37-1.69%332,159
May 12, 20262,370.002,530.002,330.002,370.002,342.91-0.21%1,023,262
May 11, 20262,450.002,465.002,370.002,375.002,347.86-2.26%321,600
May 8, 20262,430.002,440.002,385.002,430.002,402.230.83%229,138
May 7, 20262,435.002,480.002,405.002,410.002,382.46-1.43%311,694
May 6, 20262,550.002,550.002,435.002,445.002,417.06-4.12%593,427
May 4, 20262,590.002,605.002,540.002,550.002,520.86-2.30%413,616
Apr 30, 20262,615.002,675.002,585.002,610.002,580.170.19%725,302
Apr 29, 20262,645.002,660.002,600.002,605.002,575.23-0.76%386,118
Apr 28, 20262,630.002,665.002,605.002,625.002,595.00-1.13%334,691
Apr 27, 20262,645.002,660.002,620.002,655.002,624.66-0.19%254,518
Apr 24, 20262,620.002,665.002,590.002,660.002,629.602.31%352,175
Apr 23, 20262,645.002,665.002,595.002,600.002,570.29-1.70%441,399
Apr 22, 20262,670.002,700.002,625.002,645.002,614.77-0.56%304,017
Apr 21, 20262,730.002,730.002,630.002,660.002,629.60-2.56%519,979
Apr 20, 20262,715.002,740.002,690.002,730.002,698.801.49%490,724
Apr 17, 20262,700.002,700.002,640.002,690.002,659.260.19%294,626