GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,180.00 | 4,215.00 | 4,055.00 | 4,150.00 | 4,015.65 | 95,226 |
| 2023-07-31 | 4,145.00 | 4,175.00 | 4,050.00 | 4,175.00 | 4,039.84 | 77,343 |
| 2023-07-28 | 3,965.00 | 4,165.00 | 3,960.00 | 4,145.00 | 4,010.81 | 96,946 |
| 2023-07-27 | 3,785.00 | 4,050.00 | 3,785.00 | 4,045.00 | 3,914.05 | 183,225 |
| 2023-07-26 | 4,040.00 | 4,105.00 | 3,850.00 | 3,850.00 | 3,725.36 | 347,179 |
| 2023-07-25 | 4,220.00 | 4,220.00 | 4,070.00 | 4,095.00 | 3,962.43 | 173,494 |
| 2023-07-24 | 4,250.00 | 4,265.00 | 4,105.00 | 4,240.00 | 4,102.73 | 181,367 |
| 2023-07-21 | 4,380.00 | 4,380.00 | 4,220.00 | 4,270.00 | 4,131.76 | 112,098 |
| 2023-07-20 | 4,250.00 | 4,395.00 | 4,245.00 | 4,380.00 | 4,238.20 | 126,810 |
| 2023-07-19 | 4,360.00 | 4,425.00 | 4,230.00 | 4,300.00 | 4,160.79 | 167,192 |
| 2023-07-18 | 4,495.00 | 4,525.00 | 4,310.00 | 4,360.00 | 4,218.85 | 182,554 |
| 2023-07-17 | 4,460.00 | 4,525.00 | 4,415.00 | 4,500.00 | 4,354.32 | 117,376 |
| 2023-07-14 | 4,540.00 | 4,585.00 | 4,425.00 | 4,505.00 | 4,359.16 | 182,732 |
| 2023-07-13 | 4,550.00 | 4,625.00 | 4,540.00 | 4,540.00 | 4,393.02 | 97,457 |
| 2023-07-12 | 4,700.00 | 4,735.00 | 4,540.00 | 4,570.00 | 4,422.05 | 177,704 |
| 2023-07-11 | 4,610.00 | 4,705.00 | 4,565.00 | 4,665.00 | 4,513.98 | 119,317 |
| 2023-07-10 | 4,500.00 | 4,725.00 | 4,500.00 | 4,625.00 | 4,475.27 | 182,320 |
| 2023-07-07 | 4,575.00 | 4,980.00 | 4,505.00 | 4,540.00 | 4,393.02 | 744,110 |
| 2023-07-06 | 4,700.00 | 4,780.00 | 4,605.00 | 4,660.00 | 4,509.14 | 136,659 |
| 2023-07-05 | 4,910.00 | 4,910.00 | 4,740.00 | 4,740.00 | 4,586.55 | 109,723 |
| 2023-07-04 | 4,900.00 | 4,935.00 | 4,820.00 | 4,835.00 | 4,678.47 | 128,107 |
| 2023-07-03 | 4,780.00 | 4,910.00 | 4,780.00 | 4,890.00 | 4,731.69 | 210,343 |
| 2023-06-30 | 4,715.00 | 4,790.00 | 4,600.00 | 4,775.00 | 4,620.41 | 177,745 |
| 2023-06-29 | 4,770.00 | 4,790.00 | 4,645.00 | 4,710.00 | 4,557.52 | 189,658 |
| 2023-06-28 | 4,860.00 | 4,905.00 | 4,750.00 | 4,750.00 | 4,596.22 | 190,956 |
| 2023-06-27 | 4,830.00 | 4,970.00 | 4,805.00 | 4,860.00 | 4,702.66 | 183,634 |
| 2023-06-26 | 4,825.00 | 4,910.00 | 4,780.00 | 4,905.00 | 4,746.21 | 168,489 |
| 2023-06-23 | 4,985.00 | 5,060.00 | 4,870.00 | 4,915.00 | 4,755.88 | 387,813 |
| 2023-06-22 | 4,905.00 | 4,970.00 | 4,825.00 | 4,885.00 | 4,726.85 | 201,454 |
| 2023-06-21 | 5,100.00 | 5,100.00 | 4,900.00 | 4,940.00 | 4,780.07 | 269,356 |
| 2023-06-20 | 5,120.00 | 5,180.00 | 4,975.00 | 5,010.00 | 4,847.81 | 349,752 |
| 2023-06-19 | 4,980.00 | 5,140.00 | 4,980.00 | 5,120.00 | 4,954.25 | 368,283 |
| 2023-06-16 | 4,900.00 | 5,080.00 | 4,900.00 | 4,960.00 | 4,799.43 | 226,446 |
| 2023-06-15 | 5,040.00 | 5,090.00 | 4,870.00 | 4,895.00 | 4,736.53 | 393,655 |
| 2023-06-14 | 5,150.00 | 5,150.00 | 4,940.00 | 5,040.00 | 4,876.84 | 529,680 |
| 2023-06-13 | 5,210.00 | 5,250.00 | 5,110.00 | 5,110.00 | 4,944.57 | 302,285 |
| 2023-06-12 | 5,240.00 | 5,240.00 | 5,020.00 | 5,140.00 | 4,973.60 | 264,920 |
| 2023-06-09 | 5,250.00 | 5,370.00 | 5,140.00 | 5,150.00 | 4,983.27 | 462,234 |
| 2023-06-08 | 5,330.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,080.04 | 411,994 |
| 2023-06-07 | 5,410.00 | 5,430.00 | 5,230.00 | 5,340.00 | 5,167.12 | 445,848 |
| 2023-06-05 | 5,370.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,234.86 | 360,389 |
| 2023-06-02 | 5,480.00 | 5,580.00 | 5,310.00 | 5,400.00 | 5,225.18 | 557,697 |
| 2023-06-01 | 5,650.00 | 5,700.00 | 5,380.00 | 5,470.00 | 5,292.91 | 731,895 |
| 2023-05-31 | 5,650.00 | 5,980.00 | 5,530.00 | 5,550.00 | 5,370.32 | 1,044,963 |
| 2023-05-30 | 6,020.00 | 6,050.00 | 5,650.00 | 5,730.00 | 5,544.50 | 1,038,841 |
| 2023-05-26 | 6,160.00 | 6,230.00 | 5,860.00 | 5,960.00 | 5,767.05 | 1,352,656 |
| 2023-05-25 | 5,750.00 | 6,910.00 | 5,740.00 | 6,230.00 | 6,028.31 | 15,448,340 |
| 2023-05-24 | 5,650.00 | 6,220.00 | 5,580.00 | 5,890.00 | 5,699.32 | 6,354,304 |
| 2023-05-23 | 5,820.00 | 6,090.00 | 5,620.00 | 5,650.00 | 5,467.09 | 1,763,542 |
| 2023-05-22 | 5,960.00 | 6,300.00 | 5,790.00 | 5,890.00 | 5,699.32 | 3,555,963 |
| 2023-05-19 | 6,080.00 | 6,160.00 | 5,850.00 | 5,850.00 | 5,660.61 | 1,417,980 |
| 2023-05-18 | 5,660.00 | 6,720.00 | 5,620.00 | 6,140.00 | 5,941.22 | 16,534,939 |
| 2023-05-17 | 5,870.00 | 6,070.00 | 5,610.00 | 5,680.00 | 5,496.12 | 3,592,182 |
| 2023-05-16 | 5,280.00 | 6,600.00 | 5,180.00 | 5,870.00 | 5,679.96 | 23,469,240 |
| 2023-05-15 | 5,200.00 | 5,200.00 | 4,985.00 | 5,150.00 | 4,983.27 | 1,400,157 |
| 2023-05-12 | 5,060.00 | 5,540.00 | 4,910.00 | 5,250.00 | 5,080.04 | 9,076,780 |
| 2023-05-11 | 5,000.00 | 5,200.00 | 4,885.00 | 5,050.00 | 4,886.51 | 1,270,261 |
| 2023-05-10 | 4,970.00 | 5,430.00 | 4,890.00 | 4,980.00 | 4,818.78 | 3,331,670 |
| 2023-05-09 | 4,970.00 | 5,200.00 | 4,790.00 | 5,090.00 | 4,925.22 | 2,724,008 |
| 2023-05-08 | 5,500.00 | 5,590.00 | 4,980.00 | 5,030.00 | 4,867.16 | 3,749,661 |
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.