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
2023-05-044,570.005,910.004,500.005,910.005,718.6730,444,391
2023-05-034,710.004,910.004,550.004,550.004,402.702,770,579
2023-05-025,400.005,580.004,655.004,750.004,596.2212,914,790
2023-04-283,705.004,770.003,615.004,770.004,615.584,219,447
2023-04-273,655.003,915.003,570.003,670.003,551.19274,745
2023-04-263,660.003,690.003,605.003,660.003,541.5140,050
2023-04-253,710.003,725.003,580.003,665.003,546.3589,977
2023-04-243,810.003,855.003,705.003,720.003,599.57108,629
2023-04-213,795.003,850.003,765.003,840.003,715.68136,952
2023-04-203,960.003,960.003,800.003,825.003,701.1796,371
2023-04-193,900.003,980.003,890.003,960.003,831.8057,500
2023-04-184,015.004,015.003,900.003,900.003,773.7473,274
2023-04-173,980.004,015.003,955.003,985.003,855.99100,592
2023-04-144,045.004,045.003,950.003,980.003,851.15118,082
2023-04-133,960.004,000.003,880.003,965.003,836.6483,976
2023-04-123,915.003,995.003,910.003,960.003,831.80141,359
2023-04-113,890.003,935.003,815.003,915.003,788.2695,472
2023-04-103,905.003,955.003,790.003,920.003,793.09138,219
2023-04-073,910.003,985.003,850.003,905.003,778.58138,405
2023-04-063,975.004,020.003,850.003,855.003,730.20183,803
2023-04-053,900.004,065.003,900.003,965.003,836.64398,443
2023-04-044,005.004,130.003,900.003,900.003,773.741,044,627
2023-04-033,775.003,870.003,740.003,860.003,735.04127,635
2023-03-313,815.003,825.003,760.003,760.003,638.2778,350
2023-03-303,670.003,840.003,670.003,815.003,691.49180,638
2023-03-293,660.003,680.003,615.003,660.003,541.5121,372
2023-03-283,500.003,675.003,500.003,655.003,536.6744,700
2023-03-273,620.003,620.003,520.003,550.003,435.0765,782
2023-03-243,655.003,655.003,570.003,610.003,493.1340,266
2023-03-233,665.003,665.003,615.003,620.003,502.8147,071
2023-03-223,655.003,675.003,635.003,665.003,546.3538,590
2023-03-213,715.003,715.003,600.003,640.003,522.1683,925
2023-03-203,685.003,720.003,670.003,700.003,580.2225,409
2023-03-173,645.003,720.003,640.003,680.003,560.8629,126
2023-03-163,735.003,735.003,600.003,640.003,522.1647,815
2023-03-153,630.003,715.003,600.003,700.003,580.2236,888
2023-03-143,710.003,715.003,600.003,615.003,497.9764,274
2023-03-133,670.003,800.003,670.003,710.003,589.8984,118
2023-03-103,845.003,920.003,805.003,830.003,706.0166,652
2023-03-094,050.004,050.003,890.003,920.003,793.09133,769
2023-03-083,855.004,000.003,835.003,990.003,860.83148,685
2023-03-073,845.004,015.003,830.003,830.003,706.01231,626
2023-03-063,855.003,900.003,840.003,880.003,754.3946,767
2023-03-033,910.003,910.003,820.003,860.003,735.0467,724
2023-03-023,840.003,895.003,755.003,845.003,720.52120,888
2023-02-283,810.003,810.003,680.003,740.003,618.9237,099
2023-02-273,750.003,755.003,660.003,740.003,618.9246,420
2023-02-243,875.003,875.003,605.003,750.003,628.60101,409
2023-02-233,890.003,910.003,845.003,865.003,739.8746,142
2023-02-223,905.003,920.003,850.003,890.003,764.0732,055
2023-02-213,920.003,970.003,880.003,920.003,793.0928,738
2023-02-203,885.003,935.003,875.003,920.003,793.0929,265
2023-02-173,885.003,925.003,825.003,885.003,759.2347,690
2023-02-163,900.003,950.003,865.003,885.003,759.2352,856
2023-02-154,030.004,040.003,860.003,895.003,768.90111,450
2023-02-144,010.004,120.004,005.004,030.003,899.5357,064
2023-02-134,005.004,125.003,990.004,005.003,875.3438,400
2023-02-104,110.004,115.004,000.004,000.003,870.5083,641
2023-02-094,110.004,120.004,065.004,110.003,976.9444,775
2023-02-084,150.004,150.004,090.004,110.003,976.9442,809
← NewerPage 15 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.