Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 119850.KQ stock page

GnCenergy Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,230.004,235.004,155.004,155.004,087.02106,378
2024-01-264,155.004,270.004,145.004,220.004,150.9656,982
2024-01-254,295.004,315.004,125.004,160.004,091.94217,804
2024-01-244,460.004,470.004,270.004,290.004,219.81170,806
2024-01-234,390.004,450.004,350.004,420.004,347.68146,704
2024-01-224,455.004,460.004,335.004,370.004,298.50209,661
2024-01-194,445.004,560.004,375.004,420.004,347.68252,304
2024-01-184,470.004,555.004,400.004,465.004,391.95244,174
2024-01-174,600.004,610.004,395.004,470.004,396.87523,288
2024-01-164,800.005,000.004,610.004,650.004,573.923,291,177
2024-01-154,665.004,770.004,600.004,640.004,564.08657,458
2024-01-124,735.004,770.004,660.004,665.004,588.67603,773
2024-01-114,645.004,780.004,600.004,675.004,598.51585,855
2024-01-104,475.004,920.004,380.004,675.004,598.514,804,427
2024-01-094,320.004,355.004,255.004,310.004,239.48124,034
2024-01-084,365.004,365.004,300.004,320.004,249.3242,139
2024-01-054,325.004,390.004,280.004,355.004,283.7576,875
2024-01-044,310.004,350.004,275.004,325.004,254.2453,786
2024-01-034,315.004,375.004,285.004,310.004,239.4868,315
2024-01-024,230.004,345.004,220.004,315.004,244.4079,639
2023-12-284,245.004,285.004,210.004,255.004,185.3834,222
2023-12-274,300.004,300.004,235.004,245.004,175.5533,814
2023-12-264,300.004,335.004,215.004,300.004,160.7953,927
2023-12-224,305.004,305.004,235.004,290.004,151.1253,561
2023-12-214,265.004,310.004,225.004,295.004,155.9557,464
2023-12-204,300.004,315.004,270.004,290.004,151.1252,760
2023-12-194,275.004,300.004,215.004,270.004,131.7653,844
2023-12-184,270.004,345.004,260.004,290.004,151.1284,588
2023-12-154,205.004,275.004,200.004,270.004,131.7658,641
2023-12-144,225.004,285.004,155.004,205.004,068.8777,719
2023-12-134,310.004,330.004,165.004,215.004,078.54104,830
2023-12-124,270.004,345.004,270.004,280.004,141.4486,449
2023-12-114,325.004,375.004,300.004,300.004,160.7995,126
2023-12-084,290.004,350.004,290.004,325.004,184.98103,344
2023-12-074,330.004,355.004,275.004,310.004,170.4780,190
2023-12-064,340.004,365.004,255.004,300.004,160.79105,492
2023-12-054,350.004,470.004,295.004,295.004,155.95455,069
2023-12-044,330.004,355.004,300.004,335.004,194.66180,074
2023-12-014,265.004,350.004,265.004,315.004,175.31153,122
2023-11-304,220.004,310.004,220.004,310.004,170.47135,501
2023-11-294,245.004,340.004,195.004,270.004,131.76212,666
2023-11-284,270.004,335.004,260.004,275.004,136.60222,844
2023-11-274,315.004,380.004,020.004,300.004,160.79317,638
2023-11-244,720.004,720.004,315.004,315.004,175.311,959,712
2023-11-234,270.004,335.004,265.004,315.004,175.31336,265
2023-11-224,305.004,335.004,215.004,270.004,131.76175,680
2023-11-214,170.004,400.004,145.004,260.004,122.09508,101
2023-11-204,100.004,175.004,085.004,160.004,025.32103,846
2023-11-174,090.004,165.004,055.004,120.003,986.6270,718
2023-11-164,130.004,200.004,050.004,130.003,996.30218,697
2023-11-154,065.004,135.004,060.004,110.003,976.94137,026
2023-11-143,900.004,055.003,900.004,050.003,918.89135,571
2023-11-133,810.004,150.003,800.003,920.003,793.09450,354
2023-11-103,880.003,905.003,820.003,830.003,706.0184,592
2023-11-093,995.004,025.003,880.003,920.003,793.09147,111
2023-11-084,030.004,100.003,990.003,995.003,865.6746,650
2023-11-074,150.004,150.004,010.004,015.003,885.02114,475
2023-11-064,075.004,155.004,065.004,110.003,976.9489,091
2023-11-034,050.004,085.003,990.004,070.003,938.2463,569
2023-11-023,950.004,080.003,940.004,050.003,918.89101,261
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27100.0000 KRW
2023-12-2770.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.