Skip to main content
logo
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,975.00
+30.00 (1.54%)
At close: Jun 10, 2026

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20261,945.001,984.001,926.001,975.001,975.001.54%142,854
Jun 9, 20261,927.002,000.001,927.001,945.001,945.00-177,127
Jun 8, 20261,851.001,996.001,851.001,945.001,945.00-3.71%242,240
Jun 5, 20262,005.002,050.001,983.002,020.002,020.00-0.49%198,358
Jun 4, 20261,940.002,130.001,940.002,030.002,030.00-148,641
Jun 2, 20262,005.002,075.001,999.002,030.002,030.00-2.40%315,248
Jun 1, 20262,040.002,150.001,984.002,080.002,080.001.96%351,466
May 29, 20262,090.002,130.002,010.002,040.002,040.00-3.77%334,067
May 28, 20262,140.002,325.002,100.002,120.002,120.00-1.17%967,570
May 27, 20262,190.002,195.002,135.002,145.002,145.00-1.83%176,311
May 26, 20262,220.002,225.002,180.002,185.002,185.00-1.58%286,479
May 22, 20262,170.002,220.002,165.002,220.002,220.002.54%172,863
May 21, 20262,220.002,265.002,165.002,165.002,165.00-2.70%364,929
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