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
2022-08-114,485.004,610.004,485.004,600.004,391.17402,942
2022-08-104,505.004,545.004,440.004,460.004,257.53197,657
2022-08-094,560.004,580.004,435.004,505.004,300.49180,819
2022-08-084,480.004,620.004,435.004,555.004,348.22500,812
2022-08-054,385.004,450.004,350.004,425.004,224.12157,190
2022-08-044,390.004,440.004,350.004,380.004,181.16145,978
2022-08-034,330.004,420.004,310.004,365.004,166.84275,290
2022-08-024,515.004,515.004,300.004,325.004,128.66611,516
2022-08-014,450.004,965.004,405.004,500.004,295.719,221,700
2022-07-294,515.004,730.004,400.004,440.004,238.44831,059
2022-07-284,315.004,420.004,315.004,355.004,157.30145,613
2022-07-274,265.004,315.004,255.004,280.004,085.7047,426
2022-07-264,255.004,325.004,255.004,280.004,085.7036,432
2022-07-254,275.004,320.004,210.004,290.004,095.2550,747
2022-07-224,350.004,380.004,275.004,285.004,090.4788,322
2022-07-214,280.004,355.004,190.004,345.004,147.7590,679
2022-07-204,370.004,370.004,225.004,270.004,076.1594,021
2022-07-194,305.004,385.004,275.004,300.004,104.79106,595
2022-07-184,235.004,350.004,230.004,290.004,095.25116,647
2022-07-154,100.004,625.004,040.004,230.004,037.971,097,215
2022-07-144,045.004,150.004,025.004,100.003,913.87105,325
2022-07-134,100.004,165.004,010.004,085.003,899.5584,120
2022-07-124,245.004,280.004,070.004,140.003,952.06131,551
2022-07-114,365.004,395.004,290.004,325.004,128.6676,288
2022-07-084,240.004,435.004,230.004,320.004,123.88147,389
2022-07-074,200.004,295.004,190.004,190.003,999.7955,396
2022-07-064,350.004,360.004,180.004,220.004,028.4275,684
2022-07-054,160.004,310.004,160.004,305.004,109.5756,787
2022-07-044,265.004,440.004,105.004,155.003,966.37105,096
2022-07-014,275.004,420.004,200.004,290.004,095.25117,574
2022-06-304,370.004,420.004,300.004,310.004,114.34126,503
2022-06-294,250.004,480.004,225.004,430.004,228.89176,740
2022-06-284,195.004,375.004,195.004,300.004,104.79173,468
2022-06-274,100.004,240.004,030.004,195.004,004.56146,622
2022-06-243,700.004,015.003,700.003,990.003,808.87147,516
2022-06-234,040.004,130.003,685.003,760.003,589.31362,497
2022-06-224,270.004,350.004,015.004,055.003,870.91175,188
2022-06-214,170.004,360.004,100.004,250.004,057.06195,915
2022-06-204,500.004,590.004,115.004,165.003,975.92427,847
2022-06-174,285.004,605.004,285.004,505.004,300.49341,414
2022-06-164,595.004,645.004,420.004,420.004,219.34374,735
2022-06-155,000.005,100.004,330.004,380.004,181.161,209,552
2022-06-144,885.005,210.004,860.004,995.004,768.24539,783
2022-06-134,990.005,450.004,895.005,060.004,830.291,162,218
2022-06-104,945.005,180.004,945.005,090.004,858.93527,984
2022-06-095,150.005,250.004,975.004,975.004,749.15700,659
2022-06-085,410.005,410.005,140.005,150.004,916.201,054,238
2022-06-075,460.006,000.005,330.005,380.005,135.765,436,296
2022-06-035,300.005,610.005,210.005,480.005,231.221,382,123
2022-06-025,350.005,470.005,260.005,290.005,049.85367,878
2022-05-315,430.005,530.005,260.005,370.005,126.22614,990
2022-05-305,520.005,570.005,330.005,460.005,212.13768,661
2022-05-275,300.005,540.005,200.005,430.005,183.491,846,348
2022-05-265,200.005,600.005,120.005,320.005,078.494,870,565
2022-05-255,050.005,130.005,010.005,080.004,849.38264,974
2022-05-245,200.005,260.005,040.005,050.004,820.74580,282
2022-05-235,250.005,400.005,150.005,240.005,002.121,525,870
2022-05-205,290.005,290.005,150.005,180.004,944.84841,768
2022-05-195,000.005,540.004,940.005,280.005,040.304,269,471
2022-05-185,090.005,370.005,080.005,140.004,906.662,237,104
← NewerPage 18 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.