GSE Co., Ltd 053050
KRX · South Korea · Utilities
KRW 1,890.00+7.00 (+0.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,890.00 | +0.37% | KRW 1,867.00 | KRW 1,904.00 | KRW 1,867.00 | 58.26K |
| 2026-10-01 | KRW 1,883.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,869.00 | 28.37K |
| 2026-09-30 | KRW 1,883.00 | -0.37% | KRW 1,890.00 | KRW 1,901.00 | KRW 1,850.00 | 57.15K |
| 2026-09-29 | KRW 1,890.00 | -0.84% | KRW 1,914.00 | KRW 1,914.00 | KRW 1,884.00 | 59.48K |
| 2026-09-28 | KRW 1,906.00 | +2.03% | KRW 1,850.00 | KRW 1,919.00 | KRW 1,850.00 | 98.44K |
| 2026-09-23 | KRW 1,868.00 | +0.59% | KRW 1,850.00 | KRW 1,878.00 | KRW 1,844.00 | 50.16K |
| 2026-09-22 | KRW 1,857.00 | -0.70% | KRW 1,875.00 | KRW 1,891.00 | KRW 1,853.00 | 58.26K |
| 2026-09-21 | KRW 1,870.00 | -0.95% | KRW 1,888.00 | KRW 1,902.00 | KRW 1,870.00 | 137.55K |
| 2026-09-18 | KRW 1,888.00 | -1.77% | KRW 1,907.00 | KRW 1,920.00 | KRW 1,875.00 | 134.98K |
| 2026-09-17 | KRW 1,922.00 | -0.10% | KRW 1,911.00 | KRW 1,926.00 | KRW 1,908.00 | 74.16K |
| 2026-09-16 | KRW 1,924.00 | -0.62% | KRW 1,964.00 | KRW 1,964.00 | KRW 1,912.00 | 147.08K |
| 2026-09-15 | KRW 1,936.00 | -0.21% | KRW 1,940.00 | KRW 1,970.00 | KRW 1,923.00 | 176.74K |
| 2026-09-14 | KRW 1,940.00 | -2.41% | KRW 2,005.00 | KRW 2,050.00 | KRW 1,931.00 | 496.81K |
| 2026-09-11 | KRW 1,988.00 | -3.73% | KRW 2,250.00 | KRW 2,255.00 | KRW 1,961.00 | 1.25M |
| 2026-09-10 | KRW 2,065.00 | +5.90% | KRW 2,000.00 | KRW 2,335.00 | KRW 1,975.00 | 3.92M |
| 2026-09-09 | KRW 1,950.00 | -1.02% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,943.00 | 58.00K |
| 2026-09-08 | KRW 1,970.00 | +0.20% | KRW 1,966.00 | KRW 2,010.00 | KRW 1,948.00 | 123.41K |
| 2026-09-07 | KRW 1,966.00 | +4.52% | KRW 1,900.00 | KRW 1,967.00 | KRW 1,899.00 | 132.79K |
| 2026-09-04 | KRW 1,881.00 | +0.86% | KRW 1,865.00 | KRW 1,902.00 | KRW 1,837.00 | 108.63K |
| 2026-09-03 | KRW 1,865.00 | +0.48% | KRW 1,851.00 | KRW 1,887.00 | KRW 1,816.00 | 105.83K |
| 2026-09-02 | KRW 1,856.00 | -0.22% | KRW 1,887.00 | KRW 1,958.00 | KRW 1,856.00 | 511.77K |
| 2026-09-01 | KRW 1,860.00 | +0.59% | KRW 1,853.00 | KRW 1,901.00 | KRW 1,850.00 | 99.55K |
| 2026-08-31 | KRW 1,849.00 | -0.32% | KRW 1,855.00 | KRW 1,870.00 | KRW 1,816.00 | 63.78K |
| 2026-08-28 | KRW 1,855.00 | -0.96% | KRW 1,871.00 | KRW 1,872.00 | KRW 1,840.00 | 51.35K |
| 2026-08-27 | KRW 1,873.00 | +2.35% | KRW 1,805.00 | KRW 1,886.00 | KRW 1,805.00 | 128.27K |
| 2026-08-26 | KRW 1,830.00 | +1.95% | KRW 1,795.00 | KRW 1,835.00 | KRW 1,795.00 | 85.73K |
| 2026-08-25 | KRW 1,795.00 | +2.05% | KRW 1,735.00 | KRW 1,818.00 | KRW 1,735.00 | 80.08K |
| 2026-08-24 | KRW 1,759.00 | +1.32% | KRW 1,750.00 | KRW 1,784.00 | KRW 1,734.00 | 81.63K |
| 2026-08-21 | KRW 1,736.00 | -1.64% | KRW 1,755.00 | KRW 1,764.00 | KRW 1,720.00 | 57.45K |
| 2026-08-20 | KRW 1,765.00 | -0.34% | KRW 1,701.00 | KRW 1,766.00 | KRW 1,701.00 | 79.61K |
| 2026-08-19 | KRW 1,771.00 | -0.78% | KRW 1,785.00 | KRW 1,786.00 | KRW 1,731.00 | 84.24K |
| 2026-08-18 | KRW 1,785.00 | +1.19% | KRW 1,784.00 | KRW 1,798.00 | KRW 1,756.00 | 97.24K |
| 2026-08-14 | KRW 1,764.00 | -1.07% | KRW 1,795.00 | KRW 1,795.00 | KRW 1,757.00 | 56.85K |
| 2026-08-13 | KRW 1,783.00 | -0.61% | KRW 1,783.00 | KRW 1,799.00 | KRW 1,769.00 | 75.28K |
| 2026-08-12 | KRW 1,794.00 | -0.06% | KRW 1,796.00 | KRW 1,800.00 | KRW 1,780.00 | 50.00K |
| 2026-08-11 | KRW 1,795.00 | +1.70% | KRW 1,766.00 | KRW 1,837.00 | KRW 1,765.00 | 83.12K |
| 2026-08-10 | KRW 1,765.00 | +3.10% | KRW 1,716.00 | KRW 1,775.00 | KRW 1,712.00 | 57.74K |
| 2026-08-07 | KRW 1,712.00 | +0.65% | KRW 1,701.00 | KRW 1,723.00 | KRW 1,680.00 | 50.63K |
| 2026-08-06 | KRW 1,701.00 | +1.13% | KRW 1,682.00 | KRW 1,712.00 | KRW 1,679.00 | 47.52K |
| 2026-08-05 | KRW 1,682.00 | -1.29% | KRW 1,704.00 | KRW 1,732.00 | KRW 1,680.00 | 115.96K |
| 2026-08-04 | KRW 1,704.00 | +2.65% | KRW 1,660.00 | KRW 1,715.00 | KRW 1,660.00 | 49.63K |
| 2026-08-03 | KRW 1,660.00 | -1.48% | KRW 1,637.00 | KRW 1,699.00 | KRW 1,637.00 | 87.32K |
| 2026-07-31 | KRW 1,685.00 | +0.78% | KRW 1,673.00 | KRW 1,717.00 | KRW 1,640.00 | 133.44K |
| 2026-07-30 | KRW 1,672.00 | +0.91% | KRW 1,415.00 | KRW 1,697.00 | KRW 1,415.00 | 245.25K |
| 2026-07-29 | KRW 1,657.00 | -5.96% | KRW 1,730.00 | KRW 1,780.00 | KRW 1,640.00 | 202.45K |
| 2026-07-28 | KRW 1,762.00 | -5.62% | KRW 1,852.00 | KRW 1,884.00 | KRW 1,759.00 | 145.22K |
| 2026-07-27 | KRW 1,867.00 | -4.26% | KRW 1,935.00 | KRW 1,935.00 | KRW 1,856.00 | 130.00K |
| 2026-07-24 | KRW 1,950.00 | -0.26% | KRW 1,995.00 | KRW 2,040.00 | KRW 1,950.00 | 290.16K |
| 2026-07-23 | KRW 1,955.00 | +2.20% | KRW 1,905.00 | KRW 1,978.00 | KRW 1,905.00 | 220.43K |
| 2026-07-22 | KRW 1,913.00 | +3.18% | KRW 1,854.00 | KRW 1,916.00 | KRW 1,854.00 | 164.65K |
| 2026-07-21 | KRW 1,854.00 | +0.11% | KRW 1,840.00 | KRW 1,882.00 | KRW 1,840.00 | 77.04K |
| 2026-07-20 | KRW 1,852.00 | +0.65% | KRW 1,865.00 | KRW 1,920.00 | KRW 1,845.00 | 196.25K |
| 2026-07-16 | KRW 1,840.00 | -2.02% | KRW 1,890.00 | KRW 1,905.00 | KRW 1,830.00 | 106.76K |
| 2026-07-15 | KRW 1,878.00 | +1.79% | KRW 1,846.00 | KRW 1,886.00 | KRW 1,830.00 | 214.36K |
| 2026-07-14 | KRW 1,845.00 | +0.93% | KRW 1,900.00 | KRW 1,950.00 | KRW 1,832.00 | 344.27K |
| 2026-07-13 | KRW 1,828.00 | -3.08% | KRW 1,943.00 | KRW 1,979.00 | KRW 1,828.00 | 214.83K |
| 2026-07-10 | KRW 1,886.00 | +0.64% | KRW 1,883.00 | KRW 1,938.00 | KRW 1,810.00 | 220.60K |
| 2026-07-09 | KRW 1,874.00 | +4.34% | KRW 1,797.00 | KRW 1,976.00 | KRW 1,786.00 | 661.63K |
| 2026-07-08 | KRW 1,796.00 | -2.07% | KRW 1,834.00 | KRW 1,925.00 | KRW 1,785.00 | 243.29K |
| 2026-07-07 | KRW 1,834.00 | -0.92% | KRW 1,822.00 | KRW 1,888.00 | KRW 1,800.00 | 65.14K |
| 2026-07-06 | KRW 1,851.00 | +1.76% | KRW 1,820.00 | KRW 1,957.00 | KRW 1,808.00 | 191.83K |
| 2026-07-03 | KRW 1,819.00 | +1.90% | KRW 1,771.00 | KRW 1,819.00 | KRW 1,746.00 | 78.90K |
| 2026-07-02 | KRW 1,785.00 | +0.17% | KRW 1,782.00 | KRW 1,801.00 | KRW 1,722.00 | 51.81K |
| 2026-07-01 | KRW 1,782.00 | +0.45% | KRW 1,774.00 | KRW 1,810.00 | KRW 1,753.00 | 86.44K |
| 2026-06-30 | KRW 1,774.00 | -2.69% | KRW 1,808.00 | KRW 1,894.00 | KRW 1,772.00 | 75.84K |
| 2026-06-29 | KRW 1,823.00 | +4.17% | KRW 1,680.00 | KRW 1,829.00 | KRW 1,680.00 | 78.46K |
| 2026-06-26 | KRW 1,750.00 | -2.89% | KRW 1,800.00 | KRW 1,816.00 | KRW 1,655.00 | 226.45K |
| 2026-06-25 | KRW 1,802.00 | -4.35% | KRW 1,843.00 | KRW 1,895.00 | KRW 1,782.00 | 153.11K |
| 2026-06-24 | KRW 1,884.00 | +3.12% | KRW 1,782.00 | KRW 1,902.00 | KRW 1,770.00 | 154.32K |
| 2026-06-23 | KRW 1,827.00 | -3.03% | KRW 1,856.00 | KRW 1,920.00 | KRW 1,825.00 | 239.37K |
| 2026-06-22 | KRW 1,884.00 | +0.21% | KRW 1,852.00 | KRW 1,929.00 | KRW 1,852.00 | 115.51K |
| 2026-06-19 | KRW 1,880.00 | -5.05% | KRW 1,961.00 | KRW 1,980.00 | KRW 1,880.00 | 172.67K |
| 2026-06-18 | KRW 1,980.00 | -2.46% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,973.00 | 154.08K |
| 2026-06-17 | KRW 2,030.00 | 0.00% | KRW 2,030.00 | KRW 2,045.00 | KRW 1,997.00 | 75.96K |
| 2026-06-16 | KRW 2,030.00 | +2.27% | KRW 1,986.00 | KRW 2,030.00 | KRW 1,985.00 | 150.96K |
| 2026-06-15 | KRW 1,985.00 | -0.75% | KRW 2,000.00 | KRW 2,035.00 | KRW 1,974.00 | 128.17K |
| 2026-06-12 | KRW 2,000.00 | +0.86% | KRW 1,983.00 | KRW 2,070.00 | KRW 1,975.00 | 149.45K |
| 2026-06-11 | KRW 1,983.00 | +0.41% | KRW 1,996.00 | KRW 2,170.00 | KRW 1,951.00 | 343.62K |
| 2026-06-10 | KRW 1,975.00 | +1.54% | KRW 1,945.00 | KRW 1,984.00 | KRW 1,926.00 | 142.86K |
| 2026-06-09 | KRW 1,945.00 | 0.00% | KRW 1,927.00 | KRW 2,000.00 | KRW 1,927.00 | 179.54K |
| 2026-06-08 | KRW 1,945.00 | -3.71% | KRW 1,851.00 | KRW 1,996.00 | KRW 1,851.00 | 245.45K |
| 2026-06-05 | KRW 2,020.00 | -0.49% | KRW 2,005.00 | KRW 2,050.00 | KRW 1,983.00 | 198.36K |
| 2026-06-04 | KRW 2,030.00 | 0.00% | KRW 1,940.00 | KRW 2,130.00 | KRW 1,940.00 | 148.64K |
| 2026-06-02 | KRW 2,030.00 | -2.40% | KRW 2,005.00 | KRW 2,075.00 | KRW 1,999.00 | 315.25K |
| 2026-06-01 | KRW 2,080.00 | +1.96% | KRW 2,040.00 | KRW 2,150.00 | KRW 1,984.00 | 351.47K |
| 2026-05-29 | KRW 2,040.00 | -3.77% | KRW 2,090.00 | KRW 2,130.00 | KRW 2,010.00 | 337.53K |
| 2026-05-28 | KRW 2,120.00 | -1.17% | KRW 2,140.00 | KRW 2,325.00 | KRW 2,100.00 | 974.73K |
| 2026-05-27 | KRW 2,145.00 | -1.83% | KRW 2,190.00 | KRW 2,195.00 | KRW 2,135.00 | 177.27K |
| 2026-05-26 | KRW 2,185.00 | -1.58% | KRW 2,220.00 | KRW 2,225.00 | KRW 2,180.00 | 286.48K |
| 2026-05-22 | KRW 2,220.00 | +2.54% | KRW 2,170.00 | KRW 2,220.00 | KRW 2,165.00 | 174.41K |