GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,400.00 | 7,840.00 | 7,340.00 | 7,730.00 | 7,603.53 | 1,202,460 |
| 2024-04-25 | 7,610.00 | 8,000.00 | 7,160.00 | 7,300.00 | 7,180.56 | 1,381,918 |
| 2024-04-24 | 7,540.00 | 8,000.00 | 7,320.00 | 7,570.00 | 7,446.15 | 1,266,986 |
| 2024-04-23 | 7,580.00 | 7,860.00 | 6,990.00 | 7,550.00 | 7,426.47 | 1,261,944 |
| 2024-04-22 | 7,660.00 | 7,670.00 | 7,210.00 | 7,500.00 | 7,377.29 | 794,948 |
| 2024-04-19 | 8,130.00 | 8,140.00 | 7,460.00 | 7,780.00 | 7,652.71 | 1,629,605 |
| 2024-04-18 | 8,570.00 | 8,760.00 | 7,850.00 | 8,130.00 | 7,996.98 | 1,871,672 |
| 2024-04-17 | 8,300.00 | 8,930.00 | 8,210.00 | 8,460.00 | 8,321.58 | 2,279,414 |
| 2024-04-16 | 8,850.00 | 9,240.00 | 7,680.00 | 8,140.00 | 8,006.82 | 2,500,448 |
| 2024-04-15 | 8,290.00 | 8,920.00 | 8,100.00 | 8,740.00 | 8,597.00 | 1,968,512 |
| 2024-04-12 | 8,120.00 | 8,880.00 | 8,040.00 | 8,300.00 | 8,164.20 | 2,774,959 |
| 2024-04-11 | 7,880.00 | 8,150.00 | 7,570.00 | 7,970.00 | 7,839.60 | 875,832 |
| 2024-04-09 | 7,600.00 | 8,930.00 | 7,560.00 | 8,040.00 | 7,908.46 | 6,629,043 |
| 2024-04-08 | 7,800.00 | 7,950.00 | 7,470.00 | 7,540.00 | 7,416.64 | 1,108,294 |
| 2024-04-05 | 7,600.00 | 8,450.00 | 7,250.00 | 7,770.00 | 7,642.87 | 5,075,563 |
| 2024-04-04 | 7,100.00 | 7,880.00 | 7,070.00 | 7,480.00 | 7,357.62 | 2,271,538 |
| 2024-04-03 | 6,850.00 | 7,940.00 | 6,580.00 | 7,170.00 | 7,052.69 | 6,785,365 |
| 2024-04-02 | 7,010.00 | 7,270.00 | 6,850.00 | 6,920.00 | 6,806.78 | 2,222,122 |
| 2024-04-01 | 6,650.00 | 7,360.00 | 6,530.00 | 7,100.00 | 6,983.84 | 6,983,370 |
| 2024-03-29 | 6,360.00 | 6,650.00 | 6,140.00 | 6,200.00 | 6,098.56 | 1,903,395 |
| 2024-03-28 | 5,660.00 | 6,600.00 | 5,540.00 | 6,350.00 | 6,246.11 | 9,117,964 |
| 2024-03-27 | 5,670.00 | 5,720.00 | 5,500.00 | 5,600.00 | 5,508.38 | 1,004,857 |
| 2024-03-26 | 5,120.00 | 6,000.00 | 5,030.00 | 5,740.00 | 5,646.09 | 7,191,992 |
| 2024-03-25 | 5,010.00 | 5,130.00 | 4,935.00 | 5,060.00 | 4,977.21 | 416,426 |
| 2024-03-22 | 4,860.00 | 5,050.00 | 4,805.00 | 4,980.00 | 4,898.52 | 331,459 |
| 2024-03-21 | 4,910.00 | 4,980.00 | 4,840.00 | 4,885.00 | 4,805.08 | 160,557 |
| 2024-03-20 | 4,945.00 | 5,020.00 | 4,830.00 | 4,900.00 | 4,819.83 | 388,642 |
| 2024-03-19 | 4,785.00 | 4,935.00 | 4,725.00 | 4,845.00 | 4,765.73 | 494,792 |
| 2024-03-18 | 4,750.00 | 4,810.00 | 4,705.00 | 4,785.00 | 4,706.71 | 133,128 |
| 2024-03-15 | 4,735.00 | 4,780.00 | 4,635.00 | 4,750.00 | 4,672.28 | 176,429 |
| 2024-03-14 | 4,790.00 | 4,820.00 | 4,680.00 | 4,735.00 | 4,657.53 | 273,151 |
| 2024-03-13 | 4,765.00 | 4,860.00 | 4,680.00 | 4,735.00 | 4,657.53 | 701,540 |
| 2024-03-12 | 4,665.00 | 5,240.00 | 4,620.00 | 4,720.00 | 4,642.78 | 3,832,853 |
| 2024-03-11 | 4,580.00 | 4,950.00 | 4,505.00 | 4,670.00 | 4,593.59 | 880,329 |
| 2024-03-08 | 4,525.00 | 4,585.00 | 4,505.00 | 4,580.00 | 4,505.07 | 93,023 |
| 2024-03-07 | 4,490.00 | 4,530.00 | 4,415.00 | 4,510.00 | 4,436.21 | 129,417 |
| 2024-03-06 | 4,470.00 | 4,540.00 | 4,430.00 | 4,460.00 | 4,387.03 | 62,649 |
| 2024-03-05 | 4,600.00 | 4,630.00 | 4,485.00 | 4,510.00 | 4,436.21 | 91,410 |
| 2024-03-04 | 4,485.00 | 4,685.00 | 4,455.00 | 4,580.00 | 4,505.07 | 175,500 |
| 2024-02-29 | 4,545.00 | 4,590.00 | 4,460.00 | 4,490.00 | 4,416.54 | 103,240 |
| 2024-02-28 | 4,570.00 | 4,630.00 | 4,550.00 | 4,570.00 | 4,495.23 | 113,568 |
| 2024-02-27 | 4,625.00 | 4,650.00 | 4,520.00 | 4,570.00 | 4,495.23 | 152,120 |
| 2024-02-26 | 4,660.00 | 4,730.00 | 4,615.00 | 4,640.00 | 4,564.08 | 155,442 |
| 2024-02-23 | 4,765.00 | 5,240.00 | 4,635.00 | 4,660.00 | 4,583.76 | 2,574,953 |
| 2024-02-22 | 4,745.00 | 4,860.00 | 4,695.00 | 4,805.00 | 4,726.38 | 276,099 |
| 2024-02-21 | 4,505.00 | 4,840.00 | 4,480.00 | 4,775.00 | 4,696.88 | 833,353 |
| 2024-02-20 | 4,550.00 | 4,600.00 | 4,510.00 | 4,550.00 | 4,475.56 | 105,895 |
| 2024-02-19 | 4,460.00 | 4,605.00 | 4,460.00 | 4,570.00 | 4,495.23 | 208,461 |
| 2024-02-16 | 4,425.00 | 4,500.00 | 4,410.00 | 4,470.00 | 4,396.87 | 146,502 |
| 2024-02-15 | 4,560.00 | 4,560.00 | 4,445.00 | 4,480.00 | 4,406.70 | 176,168 |
| 2024-02-14 | 4,410.00 | 4,620.00 | 4,310.00 | 4,560.00 | 4,485.39 | 966,901 |
| 2024-02-13 | 4,075.00 | 4,180.00 | 4,060.00 | 4,180.00 | 4,111.61 | 80,899 |
| 2024-02-08 | 4,100.00 | 4,160.00 | 4,100.00 | 4,105.00 | 4,037.84 | 34,088 |
| 2024-02-07 | 4,070.00 | 4,125.00 | 4,055.00 | 4,125.00 | 4,057.51 | 47,976 |
| 2024-02-06 | 4,100.00 | 4,120.00 | 4,045.00 | 4,055.00 | 3,988.66 | 67,725 |
| 2024-02-05 | 4,195.00 | 4,195.00 | 4,110.00 | 4,120.00 | 4,052.59 | 59,360 |
| 2024-02-02 | 4,075.00 | 4,155.00 | 4,060.00 | 4,155.00 | 4,087.02 | 44,725 |
| 2024-02-01 | 4,065.00 | 4,145.00 | 4,000.00 | 4,070.00 | 4,003.41 | 105,817 |
| 2024-01-31 | 4,150.00 | 4,180.00 | 4,065.00 | 4,065.00 | 3,998.49 | 104,966 |
| 2024-01-30 | 4,160.00 | 4,240.00 | 4,100.00 | 4,150.00 | 4,082.10 | 135,464 |
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.