GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,000.00 | 6,070.00 | 5,790.00 | 5,920.00 | 5,823.14 | 191,700 |
| 2024-07-24 | 6,040.00 | 6,200.00 | 6,040.00 | 6,080.00 | 5,980.52 | 109,611 |
| 2024-07-23 | 6,190.00 | 6,240.00 | 6,040.00 | 6,090.00 | 5,990.36 | 169,639 |
| 2024-07-22 | 6,280.00 | 6,290.00 | 6,080.00 | 6,150.00 | 6,049.38 | 178,856 |
| 2024-07-19 | 6,340.00 | 6,350.00 | 6,180.00 | 6,300.00 | 6,196.92 | 119,865 |
| 2024-07-18 | 6,200.00 | 6,370.00 | 6,150.00 | 6,300.00 | 6,196.92 | 241,494 |
| 2024-07-17 | 6,530.00 | 6,580.00 | 6,350.00 | 6,360.00 | 6,255.94 | 210,327 |
| 2024-07-16 | 6,740.00 | 6,740.00 | 6,500.00 | 6,540.00 | 6,433.00 | 136,380 |
| 2024-07-15 | 6,770.00 | 6,810.00 | 6,560.00 | 6,650.00 | 6,541.20 | 199,459 |
| 2024-07-12 | 6,910.00 | 6,980.00 | 6,700.00 | 6,770.00 | 6,659.23 | 178,839 |
| 2024-07-11 | 7,080.00 | 7,180.00 | 6,850.00 | 6,850.00 | 6,737.93 | 209,763 |
| 2024-07-10 | 7,060.00 | 7,160.00 | 6,930.00 | 7,060.00 | 6,944.49 | 187,798 |
| 2024-07-09 | 6,980.00 | 7,070.00 | 6,870.00 | 6,940.00 | 6,826.45 | 130,370 |
| 2024-07-08 | 6,800.00 | 7,000.00 | 6,770.00 | 6,910.00 | 6,796.94 | 207,360 |
| 2024-07-05 | 7,160.00 | 7,220.00 | 6,870.00 | 6,880.00 | 6,767.43 | 210,690 |
| 2024-07-04 | 7,110.00 | 7,290.00 | 6,960.00 | 7,180.00 | 7,062.53 | 178,695 |
| 2024-07-03 | 7,250.00 | 7,250.00 | 6,760.00 | 7,040.00 | 6,924.82 | 441,061 |
| 2024-07-02 | 7,600.00 | 7,720.00 | 7,150.00 | 7,150.00 | 7,033.02 | 360,656 |
| 2024-07-01 | 7,820.00 | 7,850.00 | 7,460.00 | 7,720.00 | 7,593.69 | 299,604 |
| 2024-06-28 | 7,850.00 | 7,860.00 | 7,540.00 | 7,750.00 | 7,623.20 | 226,680 |
| 2024-06-27 | 7,680.00 | 7,860.00 | 7,590.00 | 7,740.00 | 7,613.36 | 223,615 |
| 2024-06-26 | 7,610.00 | 7,840.00 | 7,580.00 | 7,670.00 | 7,544.51 | 195,804 |
| 2024-06-25 | 7,830.00 | 7,870.00 | 7,510.00 | 7,610.00 | 7,485.49 | 195,654 |
| 2024-06-24 | 7,600.00 | 7,990.00 | 7,580.00 | 7,770.00 | 7,642.87 | 516,345 |
| 2024-06-21 | 7,620.00 | 7,620.00 | 7,200.00 | 7,500.00 | 7,377.29 | 256,533 |
| 2024-06-20 | 7,390.00 | 7,840.00 | 7,390.00 | 7,690.00 | 7,564.18 | 391,903 |
| 2024-06-19 | 7,490.00 | 7,580.00 | 7,350.00 | 7,390.00 | 7,269.09 | 244,249 |
| 2024-06-18 | 7,380.00 | 7,530.00 | 7,180.00 | 7,470.00 | 7,347.78 | 303,771 |
| 2024-06-17 | 7,600.00 | 7,820.00 | 7,380.00 | 7,380.00 | 7,259.25 | 238,501 |
| 2024-06-14 | 8,030.00 | 8,030.00 | 7,620.00 | 7,660.00 | 7,534.67 | 332,657 |
| 2024-06-13 | 7,930.00 | 8,110.00 | 7,880.00 | 8,030.00 | 7,898.62 | 481,449 |
| 2024-06-12 | 7,600.00 | 7,940.00 | 7,600.00 | 7,840.00 | 7,711.73 | 553,534 |
| 2024-06-11 | 7,630.00 | 7,710.00 | 7,230.00 | 7,580.00 | 7,455.98 | 389,659 |
| 2024-06-10 | 7,190.00 | 7,600.00 | 7,070.00 | 7,570.00 | 7,446.15 | 486,794 |
| 2024-06-07 | 7,440.00 | 7,540.00 | 7,160.00 | 7,200.00 | 7,082.20 | 639,660 |
| 2024-06-05 | 7,720.00 | 7,780.00 | 7,430.00 | 7,580.00 | 7,455.98 | 365,387 |
| 2024-06-04 | 8,160.00 | 8,320.00 | 7,600.00 | 7,700.00 | 7,574.02 | 669,496 |
| 2024-06-03 | 7,690.00 | 8,010.00 | 7,460.00 | 7,890.00 | 7,760.91 | 669,373 |
| 2024-05-31 | 7,610.00 | 7,860.00 | 7,580.00 | 7,670.00 | 7,544.51 | 449,788 |
| 2024-05-30 | 7,950.00 | 7,980.00 | 7,510.00 | 7,650.00 | 7,524.84 | 987,924 |
| 2024-05-29 | 8,800.00 | 9,120.00 | 7,980.00 | 8,000.00 | 7,869.11 | 1,946,486 |
| 2024-05-28 | 8,830.00 | 8,910.00 | 8,550.00 | 8,700.00 | 8,557.66 | 688,415 |
| 2024-05-27 | 8,870.00 | 9,290.00 | 8,730.00 | 8,760.00 | 8,616.68 | 1,042,910 |
| 2024-05-24 | 8,410.00 | 9,520.00 | 8,250.00 | 8,840.00 | 8,695.37 | 3,364,003 |
| 2024-05-23 | 9,010.00 | 9,010.00 | 8,470.00 | 8,600.00 | 8,459.29 | 1,043,884 |
| 2024-05-22 | 8,820.00 | 9,480.00 | 8,730.00 | 8,950.00 | 8,803.57 | 3,374,037 |
| 2024-05-21 | 8,860.00 | 9,090.00 | 8,510.00 | 8,650.00 | 8,508.48 | 1,052,782 |
| 2024-05-20 | 9,140.00 | 9,230.00 | 8,680.00 | 8,860.00 | 8,715.04 | 1,318,019 |
| 2024-05-17 | 9,950.00 | 9,950.00 | 8,960.00 | 9,050.00 | 8,901.93 | 1,894,212 |
| 2024-05-16 | 9,810.00 | 11,440.00 | 9,710.00 | 9,950.00 | 9,787.21 | 6,438,831 |
| 2024-05-14 | 10,490.00 | 10,950.00 | 9,610.00 | 9,650.00 | 9,492.11 | 8,613,372 |
| 2024-05-13 | 8,000.00 | 9,860.00 | 7,930.00 | 9,860.00 | 9,698.68 | 5,358,439 |
| 2024-05-10 | 7,740.00 | 7,790.00 | 7,450.00 | 7,590.00 | 7,465.82 | 459,331 |
| 2024-05-09 | 8,080.00 | 8,110.00 | 7,710.00 | 7,710.00 | 7,583.85 | 492,879 |
| 2024-05-08 | 8,290.00 | 8,350.00 | 7,760.00 | 7,920.00 | 7,790.42 | 788,831 |
| 2024-05-07 | 7,630.00 | 8,290.00 | 7,600.00 | 8,290.00 | 8,154.37 | 1,534,599 |
| 2024-05-03 | 7,620.00 | 7,780.00 | 7,470.00 | 7,680.00 | 7,554.35 | 336,412 |
| 2024-05-02 | 7,750.00 | 7,850.00 | 7,350.00 | 7,610.00 | 7,485.49 | 538,569 |
| 2024-04-30 | 7,920.00 | 8,330.00 | 7,800.00 | 7,830.00 | 7,701.89 | 897,179 |
| 2024-04-29 | 7,950.00 | 8,120.00 | 7,670.00 | 7,990.00 | 7,859.27 | 900,868 |
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.