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
2022-11-103,830.003,870.003,710.003,800.003,627.49212,050
2022-11-093,735.003,920.003,655.003,795.003,622.72399,211
2022-11-083,660.003,710.003,635.003,690.003,522.4842,999
2022-11-073,580.003,665.003,545.003,660.003,493.8564,545
2022-11-043,580.003,635.003,540.003,605.003,441.3459,288
2022-11-033,420.003,620.003,410.003,580.003,417.48138,280
2022-11-023,565.003,570.003,480.003,510.003,350.6645,914
2022-11-013,415.003,550.003,415.003,535.003,374.5272,532
2022-10-313,430.003,475.003,390.003,445.003,288.6157,775
2022-10-283,490.003,500.003,420.003,420.003,264.7438,273
2022-10-273,480.003,555.003,335.003,495.003,336.3438,351
2022-10-263,500.003,535.003,445.003,480.003,322.0244,796
2022-10-253,535.003,560.003,450.003,500.003,341.1139,727
2022-10-243,465.003,585.003,465.003,500.003,341.1173,261
2022-10-213,505.003,545.003,380.003,415.003,259.9766,310
2022-10-203,550.003,590.003,450.003,475.003,317.2463,510
2022-10-193,590.003,670.003,500.003,520.003,360.20213,498
2022-10-183,490.003,960.003,445.003,555.003,393.61946,463
2022-10-173,740.004,110.003,420.003,460.003,302.931,120,161
2022-10-143,330.003,415.003,300.003,400.003,245.6542,888
2022-10-133,455.003,515.003,205.003,245.003,097.6977,835
2022-10-123,580.003,605.003,440.003,455.003,298.1541,914
2022-10-113,570.003,635.003,525.003,560.003,398.3921,925
2022-10-073,720.003,720.003,540.003,675.003,508.1743,516
2022-10-063,615.003,700.003,600.003,645.003,479.5334,570
2022-10-053,645.003,695.003,510.003,590.003,427.0247,446
2022-10-043,510.003,760.003,510.003,645.003,479.5341,904
2022-09-303,420.003,555.003,330.003,475.003,317.2484,767
2022-09-293,590.003,660.003,490.003,490.003,331.5686,224
2022-09-283,630.003,735.003,490.003,580.003,417.48109,712
2022-09-273,600.003,900.003,525.003,610.003,446.12254,748
2022-09-263,865.003,865.003,590.003,620.003,455.66241,738
2022-09-234,105.004,110.003,870.003,885.003,708.63219,774
2022-09-224,165.004,200.003,995.004,085.003,899.55179,438
2022-09-214,300.004,390.004,205.004,210.004,018.88153,353
2022-09-204,490.004,550.004,340.004,345.004,147.75206,053
2022-09-194,465.004,670.004,365.004,475.004,271.85498,860
2022-09-164,595.004,600.004,440.004,465.004,262.30172,429
2022-09-154,515.004,730.004,515.004,600.004,391.17379,808
2022-09-144,360.004,575.004,355.004,510.004,305.26150,290
2022-09-134,490.004,595.004,465.004,580.004,372.08191,611
2022-09-084,450.004,475.004,345.004,420.004,219.34129,341
2022-09-074,515.004,580.004,375.004,385.004,185.93254,242
2022-09-064,510.004,610.004,510.004,580.004,372.08209,404
2022-09-054,500.004,635.004,420.004,550.004,343.44373,795
2022-09-024,380.004,580.004,380.004,515.004,310.03365,984
2022-09-014,480.004,555.004,355.004,365.004,166.84285,573
2022-08-314,530.004,610.004,485.004,530.004,324.35267,384
2022-08-304,560.004,700.004,520.004,615.004,405.49356,380
2022-08-294,470.004,585.004,430.004,550.004,343.44344,413
2022-08-264,545.004,880.004,465.004,610.004,400.722,185,472
2022-08-254,350.004,525.004,350.004,500.004,295.71230,414
2022-08-244,280.004,365.004,240.004,350.004,152.52167,776
2022-08-234,270.004,385.004,190.004,285.004,090.47241,608
2022-08-224,450.004,600.004,300.004,300.004,104.79443,740
2022-08-194,540.004,620.004,480.004,490.004,286.17559,600
2022-08-184,315.004,950.004,315.004,510.004,305.264,549,473
2022-08-174,425.004,505.004,305.004,315.004,119.11204,733
2022-08-164,590.004,590.004,430.004,450.004,247.98211,895
2022-08-124,690.004,700.004,575.004,590.004,381.63405,492
← NewerPage 17 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.