Skip to main content
GSE Co., Ltd. (KOSDAQ:053050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,525.00
+5.00 (0.20%)
At close: Dec 5, 2025

GSE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,520.002,530.002,505.002,525.002,525.000.20%51,737
Dec 4, 20252,550.002,555.002,510.002,520.002,520.00-0.40%62,667
Dec 3, 20252,520.002,545.002,505.002,530.002,530.000.40%62,842
Dec 2, 20252,535.002,550.002,500.002,520.002,520.00-49,698
Dec 1, 20252,535.002,560.002,515.002,520.002,520.00-0.20%81,957
Nov 28, 20252,520.002,535.002,500.002,525.002,525.000.20%43,752
Nov 27, 20252,530.002,545.002,430.002,520.002,520.00-0.20%69,735
Nov 26, 20252,490.002,525.002,465.002,525.002,525.001.41%92,209
Nov 25, 20252,485.002,520.002,465.002,490.002,490.000.40%72,065
Nov 24, 20252,500.002,530.002,475.002,480.002,480.00-0.40%108,211
Nov 21, 20252,535.002,550.002,490.002,490.002,490.00-2.35%163,587
Nov 20, 20252,545.002,560.002,530.002,550.002,550.00-46,621
Nov 19, 20252,515.002,555.002,495.002,550.002,550.000.99%130,928
Nov 18, 20252,575.002,585.002,525.002,525.002,525.00-1.94%71,122
Nov 17, 20252,615.002,635.002,570.002,575.002,575.00-1.72%130,795
Nov 14, 20252,630.002,665.002,620.002,620.002,620.00-1.13%127,195
Nov 13, 20252,640.002,655.002,590.002,650.002,650.000.38%96,733
Nov 12, 20252,620.002,655.002,590.002,640.002,640.002.33%207,014
Nov 11, 20252,605.002,630.002,575.002,580.002,580.00-0.96%114,271
Nov 10, 20252,550.002,610.002,550.002,605.002,605.001.36%73,338
Nov 7, 20252,590.002,605.002,540.002,570.002,570.00-0.77%98,108
Nov 6, 20252,545.002,600.002,545.002,590.002,590.000.97%101,062
Nov 5, 20252,580.002,595.002,505.002,565.002,565.00-1.35%219,919
Nov 4, 20252,565.002,630.002,565.002,600.002,600.001.36%139,475
Nov 3, 20252,605.002,610.002,565.002,565.002,565.00-1.35%208,261
Oct 31, 20252,615.002,630.002,590.002,600.002,600.00-0.57%160,265
Oct 30, 20252,645.002,655.002,600.002,615.002,615.00-0.95%163,475
Oct 29, 20252,700.002,700.002,640.002,640.002,640.00-2.22%247,436
Oct 28, 20252,690.002,710.002,690.002,700.002,700.00-0.18%96,005
Oct 27, 20252,715.002,735.002,690.002,705.002,705.00-0.37%143,764
Oct 24, 20252,700.002,730.002,695.002,715.002,715.00-134,767
Oct 23, 20252,750.002,775.002,635.002,715.002,715.00-0.55%331,245
Oct 22, 20252,715.002,735.002,675.002,730.002,730.000.92%176,853
Oct 21, 20252,790.002,820.002,695.002,705.002,705.000.56%335,046
Oct 20, 20252,655.002,700.002,645.002,690.002,690.001.13%77,667
Oct 17, 20252,690.002,690.002,650.002,660.002,660.00-1.12%105,649
Oct 16, 20252,715.002,715.002,680.002,690.002,690.00-0.74%86,872
Oct 15, 20252,675.002,715.002,665.002,710.002,710.001.31%78,230
Oct 14, 20252,650.002,705.002,650.002,675.002,675.000.19%143,048
Oct 13, 20252,650.002,710.002,610.002,670.002,670.00-0.93%64,620
Oct 10, 20252,705.002,720.002,665.002,695.002,695.00-1.10%122,173
Oct 2, 20252,680.002,735.002,680.002,725.002,725.001.68%92,934
Oct 1, 20252,670.002,690.002,670.002,680.002,680.00-68,647
Sep 30, 20252,705.002,705.002,680.002,680.002,680.00-0.92%70,454
Sep 29, 20252,685.002,710.002,675.002,705.002,705.000.74%89,037
Sep 26, 20252,730.002,770.002,680.002,685.002,685.00-1.65%150,301
Sep 25, 20252,755.002,755.002,715.002,730.002,730.00-0.55%138,959
Sep 24, 20252,800.002,815.002,740.002,745.002,745.00-0.54%125,936
Sep 23, 20252,755.002,795.002,755.002,760.002,760.00-1.08%99,983
Sep 22, 20252,770.002,795.002,760.002,790.002,790.000.90%73,825
Sep 19, 20252,790.002,795.002,760.002,765.002,765.00-1.07%70,763
Sep 18, 20252,770.002,800.002,760.002,795.002,795.000.54%83,973
Sep 17, 20252,850.002,865.002,770.002,780.002,780.000.54%462,152
Sep 16, 20252,755.002,790.002,755.002,765.002,765.00-0.54%65,150
Sep 15, 20252,795.002,805.002,755.002,780.002,780.00-0.36%80,848
Sep 12, 20252,800.002,810.002,775.002,790.002,790.00-0.36%114,098
Sep 11, 20252,795.002,800.002,770.002,800.002,800.000.18%90,872
Sep 10, 20252,760.002,800.002,755.002,795.002,795.001.45%147,570
Sep 9, 20252,745.002,755.002,700.002,755.002,755.000.92%127,179
Sep 8, 20252,715.002,745.002,700.002,730.002,730.00-43,564
Sep 5, 20252,745.002,770.002,710.002,730.002,730.00-0.55%65,378
Sep 4, 20252,745.002,750.002,725.002,745.002,745.000.55%60,369
Sep 3, 20252,705.002,750.002,705.002,730.002,730.00-84,110
Sep 2, 20252,680.002,740.002,680.002,730.002,730.001.49%123,177
Sep 1, 20252,715.002,725.002,685.002,690.002,690.00-0.92%68,192
Aug 29, 20252,730.002,750.002,700.002,715.002,715.00-0.37%79,975
Aug 28, 20252,730.002,735.002,715.002,725.002,725.00-40,732
Aug 27, 20252,740.002,755.002,720.002,725.002,725.00-0.55%77,788
Aug 26, 20252,750.002,790.002,720.002,740.002,740.00-0.36%90,255
Aug 25, 20252,710.002,775.002,710.002,750.002,750.000.92%51,098
Aug 22, 20252,735.002,780.002,720.002,725.002,725.00-0.37%43,632
Aug 21, 20252,715.002,760.002,715.002,735.002,735.000.74%75,421
Aug 20, 20252,710.002,725.002,680.002,715.002,715.00-0.55%130,712
Aug 19, 20252,750.002,775.002,725.002,730.002,730.00-1.27%136,501
Aug 18, 20252,780.002,805.002,760.002,765.002,765.00-0.72%133,959
Aug 14, 20252,800.002,840.002,780.002,785.002,785.000.36%137,405
Aug 13, 20252,755.002,840.002,755.002,775.002,775.00-1.60%154,790
Aug 12, 20252,810.002,825.002,800.002,820.002,820.000.36%50,924
Aug 11, 20252,825.002,830.002,790.002,810.002,810.000.36%63,470
Aug 8, 20252,795.002,830.002,785.002,800.002,800.00-0.18%64,266
Aug 7, 20252,830.002,830.002,775.002,805.002,805.00-62,407
Aug 6, 20252,770.002,825.002,770.002,805.002,805.000.36%72,327
Aug 5, 20252,760.002,810.002,760.002,795.002,795.000.18%111,179
Aug 4, 20252,695.002,810.002,695.002,790.002,790.001.27%103,335
Aug 1, 20252,860.002,860.002,750.002,755.002,755.00-3.33%222,606
Jul 31, 20252,850.002,875.002,830.002,850.002,850.00-95,579
Jul 30, 20252,920.002,920.002,830.002,850.002,850.00-235,878
Jul 29, 20252,850.002,890.002,820.002,850.002,850.00-0.18%62,493
Jul 28, 20252,890.002,890.002,845.002,855.002,855.00-1.21%102,473
Jul 25, 20252,875.002,900.002,860.002,890.002,890.001.05%68,279
Jul 24, 20252,910.002,920.002,850.002,860.002,860.00-1.38%159,689
Jul 23, 20252,870.002,935.002,870.002,900.002,900.000.69%224,693
Jul 22, 20252,935.002,945.002,875.002,880.002,880.00-2.37%265,745
Jul 21, 20252,930.002,960.002,915.002,950.002,950.000.51%162,239
Jul 18, 20252,955.002,965.002,930.002,935.002,935.00-1.01%135,963
Jul 17, 20252,935.002,970.002,920.002,965.002,965.000.51%125,114
Jul 16, 20252,970.003,000.002,925.002,950.002,950.00-0.67%117,291
Jul 15, 20252,935.002,980.002,925.002,970.002,970.000.34%207,640
Jul 14, 20252,995.003,000.002,940.002,960.002,960.00-0.84%258,378
Jul 11, 20252,965.003,015.002,920.002,985.002,985.000.84%327,531