GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 38,500.00 | 41,550.00 | 38,500.00 | 41,550.00 | 41,550.00 | 275,844 |
| 2026-10-16 | 40,900.00 | 41,950.00 | 40,100.00 | 41,400.00 | 41,400.00 | 805,931 |
| 2026-10-15 | 40,950.00 | 42,200.00 | 38,450.00 | 39,600.00 | 39,600.00 | 596,650 |
| 2026-10-14 | 42,100.00 | 46,100.00 | 41,800.00 | 44,600.00 | 44,600.00 | 648,360 |
| 2026-10-13 | 42,450.00 | 44,000.00 | 40,500.00 | 42,100.00 | 42,100.00 | 531,586 |
| 2026-10-12 | 47,150.00 | 48,600.00 | 43,900.00 | 43,950.00 | 43,950.00 | 497,320 |
| 2026-10-08 | 51,100.00 | 51,200.00 | 47,500.00 | 48,300.00 | 48,300.00 | 488,117 |
| 2026-10-07 | 53,800.00 | 54,700.00 | 51,200.00 | 51,700.00 | 51,700.00 | 397,129 |
| 2026-10-06 | 53,000.00 | 53,300.00 | 51,000.00 | 53,200.00 | 53,200.00 | 516,815 |
| 2026-10-02 | 54,900.00 | 54,900.00 | 52,000.00 | 53,500.00 | 53,500.00 | 563,539 |
| 2026-10-01 | 55,700.00 | 58,200.00 | 54,400.00 | 54,600.00 | 54,600.00 | 483,861 |
| 2026-09-30 | 56,600.00 | 59,000.00 | 56,600.00 | 57,200.00 | 57,200.00 | 416,455 |
| 2026-09-29 | 53,900.00 | 56,600.00 | 53,100.00 | 55,500.00 | 55,500.00 | 231,250 |
| 2026-09-28 | 56,400.00 | 57,100.00 | 54,800.00 | 55,300.00 | 55,300.00 | 282,671 |
| 2026-09-23 | 55,000.00 | 57,800.00 | 53,800.00 | 56,100.00 | 56,100.00 | 445,029 |
| 2026-09-22 | 54,000.00 | 58,000.00 | 53,500.00 | 54,900.00 | 54,900.00 | 776,165 |
| 2026-09-21 | 52,900.00 | 53,100.00 | 51,100.00 | 52,300.00 | 52,300.00 | 392,120 |
| 2026-09-18 | 52,100.00 | 56,700.00 | 51,600.00 | 54,200.00 | 54,200.00 | 1,486,686 |
| 2026-09-17 | 50,600.00 | 54,400.00 | 49,950.00 | 51,300.00 | 51,300.00 | 1,357,005 |
| 2026-09-16 | 48,700.00 | 49,300.00 | 47,150.00 | 47,350.00 | 47,350.00 | 379,806 |
| 2026-09-15 | 49,250.00 | 51,000.00 | 47,650.00 | 48,450.00 | 48,450.00 | 341,428 |
| 2026-09-14 | 49,350.00 | 52,800.00 | 49,050.00 | 49,750.00 | 49,750.00 | 476,479 |
| 2026-09-11 | 49,200.00 | 54,400.00 | 49,100.00 | 50,600.00 | 50,600.00 | 692,147 |
| 2026-09-10 | 47,800.00 | 52,500.00 | 47,000.00 | 51,200.00 | 51,200.00 | 784,153 |
| 2026-09-09 | 47,850.00 | 50,300.00 | 46,800.00 | 48,300.00 | 48,300.00 | 1,500,456 |
| 2026-09-08 | 44,600.00 | 47,100.00 | 41,400.00 | 44,800.00 | 44,800.00 | 1,375,081 |
| 2026-09-07 | 47,000.00 | 47,000.00 | 43,750.00 | 44,500.00 | 44,500.00 | 398,203 |
| 2026-09-04 | 41,950.00 | 45,000.00 | 41,950.00 | 44,900.00 | 44,900.00 | 415,177 |
| 2026-09-03 | 42,400.00 | 43,450.00 | 40,300.00 | 41,850.00 | 41,850.00 | 381,824 |
| 2026-09-02 | 42,050.00 | 42,900.00 | 41,250.00 | 41,850.00 | 41,850.00 | 537,333 |
| 2026-09-01 | 46,400.00 | 46,700.00 | 42,550.00 | 43,750.00 | 43,750.00 | 685,981 |
| 2026-08-31 | 51,400.00 | 51,400.00 | 45,850.00 | 46,100.00 | 46,100.00 | 633,367 |
| 2026-08-28 | 51,400.00 | 53,600.00 | 50,700.00 | 52,200.00 | 52,200.00 | 468,380 |
| 2026-08-27 | 52,000.00 | 52,400.00 | 49,200.00 | 50,300.00 | 50,300.00 | 366,096 |
| 2026-08-26 | 50,500.00 | 52,600.00 | 49,200.00 | 51,600.00 | 51,600.00 | 355,994 |
| 2026-08-25 | 47,700.00 | 51,200.00 | 44,850.00 | 50,900.00 | 50,900.00 | 530,603 |
| 2026-08-24 | 47,850.00 | 50,300.00 | 47,400.00 | 49,000.00 | 49,000.00 | 508,115 |
| 2026-08-21 | 50,300.00 | 50,900.00 | 46,800.00 | 48,250.00 | 48,250.00 | 605,934 |
| 2026-08-20 | 53,600.00 | 54,700.00 | 49,700.00 | 50,100.00 | 50,100.00 | 815,876 |
| 2026-08-19 | 51,000.00 | 57,400.00 | 49,600.00 | 54,900.00 | 54,900.00 | 947,911 |
| 2026-08-18 | 55,100.00 | 56,600.00 | 52,600.00 | 53,900.00 | 53,900.00 | 640,719 |
| 2026-08-14 | 56,700.00 | 56,700.00 | 52,100.00 | 54,900.00 | 54,900.00 | 978,485 |
| 2026-08-13 | 49,500.00 | 57,700.00 | 48,500.00 | 55,400.00 | 55,400.00 | 1,849,111 |
| 2026-08-12 | 49,800.00 | 52,600.00 | 47,550.00 | 48,200.00 | 48,200.00 | 962,924 |
| 2026-08-11 | 51,700.00 | 52,500.00 | 49,400.00 | 49,900.00 | 49,900.00 | 553,258 |
| 2026-08-10 | 50,500.00 | 55,400.00 | 48,150.00 | 52,800.00 | 52,800.00 | 1,029,679 |
| 2026-08-07 | 53,400.00 | 58,000.00 | 50,400.00 | 52,300.00 | 52,300.00 | 1,239,435 |
| 2026-08-06 | 50,000.00 | 51,900.00 | 46,600.00 | 51,100.00 | 51,100.00 | 879,381 |
| 2026-08-05 | 49,550.00 | 53,300.00 | 47,500.00 | 50,000.00 | 50,000.00 | 1,057,153 |
| 2026-08-04 | 44,000.00 | 54,600.00 | 43,950.00 | 51,200.00 | 51,200.00 | 3,593,699 |
| 2026-08-03 | 36,050.00 | 44,850.00 | 35,950.00 | 42,000.00 | 42,000.00 | 1,752,297 |
| 2026-07-31 | 34,150.00 | 38,100.00 | 32,750.00 | 36,600.00 | 36,600.00 | 1,055,703 |
| 2026-07-30 | 28,650.00 | 33,700.00 | 28,650.00 | 29,750.00 | 29,750.00 | 1,156,131 |
| 2026-07-29 | 32,000.00 | 32,100.00 | 27,500.00 | 28,600.00 | 28,600.00 | 1,055,662 |
| 2026-07-28 | 35,750.00 | 35,950.00 | 30,150.00 | 32,000.00 | 32,000.00 | 1,228,495 |
| 2026-07-27 | 44,950.00 | 45,600.00 | 36,000.00 | 37,400.00 | 37,400.00 | 1,158,305 |
| 2026-07-24 | 45,400.00 | 51,900.00 | 44,700.00 | 45,300.00 | 45,300.00 | 2,970,116 |
| 2026-07-23 | 37,450.00 | 45,550.00 | 36,450.00 | 45,550.00 | 45,550.00 | 2,885,443 |
| 2026-07-22 | 36,050.00 | 37,450.00 | 33,650.00 | 35,050.00 | 35,050.00 | 517,090 |
| 2026-07-21 | 34,000.00 | 36,850.00 | 32,600.00 | 35,750.00 | 35,750.00 | 399,185 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.