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
2023-02-074,060.004,135.004,060.004,130.003,996.3079,150
2023-02-064,070.004,145.004,005.004,115.003,981.78105,904
2023-02-034,095.004,100.004,065.004,065.003,933.4069,647
2023-02-024,080.004,120.004,040.004,105.003,972.1082,570
2023-02-014,085.004,100.004,040.004,040.003,909.2166,981
2023-01-314,060.004,115.004,045.004,085.003,952.75105,595
2023-01-304,080.004,090.003,995.004,060.003,928.5683,867
2023-01-274,070.004,105.004,040.004,070.003,938.24101,072
2023-01-263,985.004,140.003,985.004,100.003,967.27263,760
2023-01-253,885.004,015.003,885.003,995.003,865.67458,445
2023-01-203,885.003,910.003,845.003,875.003,749.5584,937
2023-01-193,855.003,905.003,815.003,885.003,759.2350,765
2023-01-183,850.003,950.003,815.003,880.003,754.39109,284
2023-01-173,900.003,950.003,810.003,850.003,725.3681,979
2023-01-163,920.003,960.003,910.003,930.003,802.7753,467
2023-01-133,945.004,005.003,900.003,930.003,802.77141,494
2023-01-123,870.003,945.003,865.003,920.003,793.09137,535
2023-01-113,825.003,880.003,825.003,870.003,744.7153,208
2023-01-103,825.003,930.003,800.003,825.003,701.17149,674
2023-01-093,765.003,840.003,765.003,820.003,696.33127,676
2023-01-063,675.003,780.003,660.003,765.003,643.1195,111
2023-01-053,775.003,780.003,685.003,710.003,589.8993,022
2023-01-043,475.003,820.003,475.003,720.003,599.57659,521
2023-01-033,455.003,565.003,420.003,540.003,425.4083,091
2023-01-023,585.003,635.003,465.003,485.003,372.1884,258
2022-12-293,700.003,740.003,535.003,575.003,459.26147,938
2022-12-283,680.003,725.003,660.003,720.003,599.5743,827
2022-12-273,660.003,850.003,660.003,715.003,546.35174,685
2022-12-263,730.003,805.003,695.003,695.003,527.26155,205
2022-12-233,855.003,860.003,775.003,775.003,603.63180,914
2022-12-223,850.004,230.003,820.003,860.003,684.771,823,589
2022-12-213,795.003,860.003,745.003,755.003,584.5379,356
2022-12-203,875.003,950.003,775.003,795.003,622.72160,003
2022-12-193,880.004,085.003,835.003,920.003,742.04420,617
2022-12-163,840.003,970.003,805.003,880.003,703.86115,590
2022-12-153,910.003,985.003,870.003,920.003,742.04143,960
2022-12-143,780.004,000.003,780.003,900.003,722.95333,389
2022-12-133,800.003,895.003,775.003,775.003,603.63151,324
2022-12-123,845.003,900.003,800.003,800.003,627.49151,270
2022-12-093,720.004,195.003,710.003,880.003,703.862,019,234
2022-12-083,810.003,820.003,680.003,690.003,522.48131,357
2022-12-073,895.003,915.003,805.003,810.003,637.04121,002
2022-12-063,980.003,990.003,880.003,935.003,756.36111,315
2022-12-054,000.004,090.003,970.003,975.003,794.55235,197
2022-12-024,020.004,145.004,000.004,000.003,818.41580,180
2022-12-013,860.004,550.003,815.004,060.003,875.695,808,495
2022-11-303,795.003,850.003,790.003,795.003,622.7251,621
2022-11-293,720.003,825.003,705.003,795.003,622.7248,191
2022-11-283,870.003,900.003,700.003,745.003,574.99141,399
2022-11-253,860.003,930.003,860.003,890.003,713.4056,061
2022-11-243,855.003,920.003,855.003,900.003,722.9579,821
2022-11-233,820.003,925.003,800.003,890.003,713.40111,186
2022-11-223,740.003,875.003,740.003,805.003,632.26106,009
2022-11-213,930.003,935.003,750.003,800.003,627.49160,555
2022-11-183,915.003,965.003,880.003,890.003,713.40118,723
2022-11-173,955.004,020.003,890.003,925.003,746.82156,218
2022-11-163,925.003,985.003,855.003,955.003,775.45198,900
2022-11-153,900.003,965.003,865.003,920.003,742.04241,810
2022-11-143,895.004,200.003,820.003,955.003,775.452,377,992
2022-11-114,455.004,455.003,885.003,895.003,718.183,053,057
← NewerPage 16 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.