Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 119850.KQ stock page

GnCenergy Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-185,090.005,370.005,080.005,140.004,906.662,237,104
2022-05-175,030.005,320.004,990.005,060.004,830.292,541,004
2022-05-164,920.005,070.004,840.005,040.004,811.20474,483
2022-05-134,810.004,985.004,810.004,900.004,677.55584,294
2022-05-125,080.005,160.004,775.004,850.004,629.821,031,766
2022-05-115,200.005,320.005,070.005,070.004,839.843,467,295
2022-05-104,900.005,420.004,880.005,070.004,839.847,007,498
2022-05-095,200.005,220.004,950.005,040.004,811.201,317,942
2022-05-065,390.005,460.005,100.005,200.004,963.934,284,556
2022-05-044,810.006,230.004,750.005,840.005,574.8823,576,580
2022-05-034,750.004,815.004,745.004,795.004,577.32120,934
2022-05-024,705.004,795.004,680.004,745.004,529.5981,709
2022-04-294,705.004,770.004,665.004,730.004,515.2781,164
2022-04-284,725.004,815.004,665.004,715.004,500.95101,732
2022-04-274,565.004,735.004,545.004,720.004,505.73107,254
2022-04-264,590.004,675.004,585.004,650.004,438.9043,527
2022-04-254,670.004,725.004,590.004,590.004,381.6386,939
2022-04-224,780.004,790.004,705.004,770.004,553.46117,103
2022-04-214,810.004,810.004,750.004,790.004,572.5560,904
2022-04-204,835.004,845.004,765.004,810.004,591.64105,234
2022-04-194,750.004,870.004,750.004,810.004,591.64111,267
2022-04-184,750.004,805.004,725.004,770.004,553.4690,823
2022-04-154,730.004,765.004,700.004,750.004,534.3657,924
2022-04-144,725.004,775.004,655.004,750.004,534.36112,463
2022-04-134,650.004,720.004,620.004,695.004,481.8666,786
2022-04-124,585.004,720.004,580.004,710.004,496.1887,741
2022-04-114,730.004,775.004,625.004,670.004,458.0082,110
2022-04-084,610.004,705.004,545.004,700.004,486.63114,869
2022-04-074,680.004,680.004,590.004,650.004,438.9098,368
2022-04-064,730.004,730.004,690.004,730.004,515.2741,898
2022-04-054,740.004,785.004,685.004,720.004,505.7370,840
2022-04-044,635.004,750.004,565.004,740.004,524.82119,795
2022-04-014,780.004,785.004,615.004,635.004,424.58147,344
2022-03-314,645.004,770.004,635.004,755.004,539.14199,364
2022-03-304,660.004,675.004,525.004,595.004,386.40169,641
2022-03-294,710.004,710.004,580.004,665.004,453.22168,659
2022-03-284,800.004,800.004,700.004,700.004,486.63134,775
2022-03-254,820.004,830.004,765.004,795.004,577.32117,687
2022-03-244,765.004,840.004,730.004,820.004,601.19358,230
2022-03-234,705.004,760.004,655.004,715.004,500.95189,078
2022-03-224,660.004,735.004,640.004,705.004,491.41131,687
2022-03-214,635.004,700.004,605.004,690.004,477.09124,066
2022-03-184,670.004,705.004,600.004,605.004,395.95179,353
2022-03-174,645.004,670.004,600.004,670.004,458.00188,197
2022-03-164,590.004,730.004,590.004,645.004,434.13195,815
2022-03-154,710.004,740.004,575.004,605.004,395.95285,453
2022-03-144,780.004,940.004,710.004,780.004,563.00334,660
2022-03-114,985.005,010.004,725.004,780.004,563.00578,002
2022-03-104,800.005,080.004,610.005,030.004,801.65720,802
2022-03-085,220.005,500.005,070.005,120.004,887.574,469,397
2022-03-074,695.005,450.004,695.005,280.005,040.3014,756,680
2022-03-044,815.004,815.004,610.004,650.004,438.90207,447
2022-03-034,805.004,860.004,730.004,735.004,520.04331,105
2022-03-024,405.005,030.004,405.004,800.004,582.091,906,914
2022-02-284,565.004,700.004,410.004,420.004,219.34300,454
2022-02-254,640.004,855.004,400.004,540.004,333.90961,137
2022-02-244,455.005,230.004,445.004,790.004,572.556,207,241
2022-02-234,295.004,440.004,285.004,415.004,214.5742,461
2022-02-224,320.004,420.004,305.004,330.004,133.4344,807
2022-02-214,425.004,475.004,350.004,445.004,243.2156,788
← NewerPage 19 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.