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
2023-11-013,920.004,020.003,880.003,930.003,802.7797,194
2023-10-314,020.004,045.003,830.003,880.003,754.39144,596
2023-10-303,900.004,075.003,900.004,020.003,889.86159,906
2023-10-273,810.004,280.003,800.003,900.003,773.74554,978
2023-10-263,935.003,950.003,800.003,810.003,686.66172,394
2023-10-254,030.004,075.003,975.003,985.003,855.9961,627
2023-10-243,965.004,010.003,790.003,985.003,855.9997,356
2023-10-233,940.004,030.003,900.003,900.003,773.7485,408
2023-10-203,990.004,110.003,885.003,995.003,865.67218,442
2023-10-194,220.004,305.004,020.004,020.003,889.86214,882
2023-10-184,350.004,400.004,235.004,315.004,175.3193,170
2023-10-174,265.004,455.004,265.004,370.004,228.53162,866
2023-10-164,520.004,530.004,240.004,265.004,126.93375,466
2023-10-134,410.004,510.004,360.004,460.004,315.61177,159
2023-10-124,345.004,520.004,305.004,460.004,315.61261,150
2023-10-114,350.004,405.004,270.004,370.004,228.53364,637
2023-10-104,185.004,495.004,150.004,435.004,291.42903,525
2023-10-063,870.004,125.003,870.004,105.003,972.10168,378
2023-10-053,970.004,030.003,885.003,890.003,764.07125,048
2023-10-044,030.004,030.003,940.003,955.003,826.96107,008
2023-09-273,920.004,060.003,890.004,015.003,885.0282,286
2023-09-263,920.004,200.003,920.003,935.003,807.61131,622
2023-09-253,990.004,055.003,920.003,940.003,812.45139,239
2023-09-224,000.004,065.003,960.004,030.003,899.53132,647
2023-09-214,180.004,230.004,060.004,065.003,933.40199,385
2023-09-204,215.004,275.004,160.004,195.004,059.19257,626
2023-09-194,380.004,400.004,160.004,205.004,068.87343,147
2023-09-184,480.004,575.004,345.004,355.004,214.01372,158
2023-09-154,530.004,785.004,470.004,515.004,368.831,286,908
2023-09-144,710.004,720.004,525.004,550.004,402.701,051,530
2023-09-134,425.005,060.004,350.004,800.004,644.619,685,981
2023-09-124,510.004,690.004,380.004,430.004,286.581,470,998
2023-09-114,610.004,700.004,415.004,420.004,276.911,576,582
2023-09-084,475.004,675.004,345.004,585.004,436.571,781,415
2023-09-074,360.004,380.004,275.004,280.004,141.44100,392
2023-09-064,340.004,420.004,280.004,370.004,228.53150,846
2023-09-054,325.004,385.004,280.004,315.004,175.31111,144
2023-09-044,280.004,450.004,205.004,380.004,238.20242,098
2023-09-014,255.004,445.004,255.004,280.004,141.44186,501
2023-08-314,250.004,560.004,215.004,250.004,112.411,226,005
2023-08-304,235.004,300.004,210.004,260.004,122.09112,529
2023-08-294,165.004,235.004,165.004,230.004,093.0686,865
2023-08-284,130.004,225.004,085.004,195.004,059.19116,993
2023-08-254,150.004,185.004,055.004,080.003,947.9169,989
2023-08-244,130.004,170.004,085.004,160.004,025.3274,438
2023-08-234,150.004,215.004,085.004,130.003,996.3095,960
2023-08-224,130.004,160.004,070.004,095.003,962.43104,656
2023-08-214,065.004,150.004,010.004,115.003,981.7876,953
2023-08-183,975.004,065.003,930.004,065.003,933.4091,261
2023-08-174,045.004,065.003,900.004,055.003,923.7289,160
2023-08-164,230.004,230.004,000.004,030.003,899.53204,003
2023-08-144,205.004,265.004,170.004,230.004,093.06193,748
2023-08-114,080.004,240.004,065.004,160.004,025.3269,131
2023-08-104,150.004,150.004,055.004,120.003,986.6240,311
2023-08-094,010.004,145.004,005.004,140.004,005.9780,197
2023-08-084,110.004,150.004,010.004,010.003,880.1864,052
2023-08-074,125.004,195.004,010.004,125.003,991.4694,443
2023-08-044,015.004,140.004,010.004,125.003,991.4649,617
2023-08-034,135.004,140.003,985.004,075.003,943.0892,819
2023-08-024,145.004,245.004,075.004,140.004,005.9792,380
← NewerPage 13 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.