GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 34,000.00 | 36,850.00 | 32,600.00 | 35,750.00 | 35,750.00 | 399,185 |
| 2026-07-20 | 32,850.00 | 37,150.00 | 32,400.00 | 35,500.00 | 35,500.00 | 570,359 |
| 2026-07-16 | 31,800.00 | 35,400.00 | 31,650.00 | 33,950.00 | 33,950.00 | 771,513 |
| 2026-07-15 | 30,300.00 | 32,800.00 | 29,550.00 | 32,250.00 | 32,250.00 | 472,322 |
| 2026-07-14 | 26,450.00 | 30,550.00 | 26,000.00 | 30,000.00 | 30,000.00 | 569,293 |
| 2026-07-13 | 27,800.00 | 29,500.00 | 26,650.00 | 26,750.00 | 26,750.00 | 202,356 |
| 2026-07-10 | 27,300.00 | 28,150.00 | 26,200.00 | 27,650.00 | 27,650.00 | 216,546 |
| 2026-07-09 | 25,800.00 | 26,650.00 | 24,000.00 | 26,400.00 | 26,400.00 | 251,315 |
| 2026-07-08 | 27,650.00 | 27,850.00 | 25,900.00 | 26,300.00 | 26,300.00 | 197,479 |
| 2026-07-07 | 29,000.00 | 29,250.00 | 26,700.00 | 27,900.00 | 27,900.00 | 349,493 |
| 2026-07-06 | 27,000.00 | 31,750.00 | 26,600.00 | 29,650.00 | 29,650.00 | 699,463 |
| 2026-07-03 | 30,850.00 | 30,850.00 | 25,400.00 | 27,800.00 | 27,800.00 | 625,004 |
| 2026-07-02 | 27,050.00 | 29,600.00 | 26,300.00 | 27,250.00 | 27,250.00 | 614,269 |
| 2026-07-01 | 23,450.00 | 28,250.00 | 23,400.00 | 27,850.00 | 27,850.00 | 813,362 |
| 2026-06-30 | 22,650.00 | 23,550.00 | 21,300.00 | 22,700.00 | 22,700.00 | 190,803 |
| 2026-06-29 | 19,060.00 | 22,600.00 | 19,060.00 | 22,350.00 | 22,350.00 | 218,292 |
| 2026-06-26 | 19,710.00 | 20,100.00 | 18,690.00 | 19,110.00 | 19,110.00 | 141,852 |
| 2026-06-25 | 20,150.00 | 21,050.00 | 19,000.00 | 19,700.00 | 19,700.00 | 73,943 |
| 2026-06-24 | 19,130.00 | 20,600.00 | 19,130.00 | 19,920.00 | 19,920.00 | 85,768 |
| 2026-06-23 | 21,600.00 | 22,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | 120,743 |
| 2026-06-22 | 21,200.00 | 23,200.00 | 21,150.00 | 21,800.00 | 21,800.00 | 94,604 |
| 2026-06-19 | 23,300.00 | 23,300.00 | 21,200.00 | 21,700.00 | 21,700.00 | 181,234 |
| 2026-06-18 | 24,350.00 | 24,550.00 | 22,800.00 | 23,050.00 | 23,050.00 | 112,672 |
| 2026-06-17 | 23,300.00 | 24,600.00 | 22,600.00 | 24,350.00 | 24,350.00 | 124,055 |
| 2026-06-16 | 23,100.00 | 24,350.00 | 22,600.00 | 23,500.00 | 23,500.00 | 127,645 |
| 2026-06-15 | 23,500.00 | 23,700.00 | 22,450.00 | 23,000.00 | 23,000.00 | 112,179 |
| 2026-06-12 | 22,100.00 | 22,900.00 | 21,600.00 | 22,000.00 | 22,000.00 | 136,162 |
| 2026-06-11 | 22,600.00 | 22,600.00 | 20,050.00 | 21,250.00 | 21,250.00 | 306,708 |
| 2026-06-10 | 19,550.00 | 23,700.00 | 19,450.00 | 21,400.00 | 21,400.00 | 471,809 |
| 2026-06-09 | 18,520.00 | 19,890.00 | 18,500.00 | 19,740.00 | 19,740.00 | 106,022 |
| 2026-06-08 | 19,000.00 | 19,300.00 | 18,350.00 | 18,350.00 | 18,350.00 | 119,195 |
| 2026-06-05 | 20,900.00 | 21,350.00 | 19,960.00 | 20,700.00 | 20,700.00 | 119,288 |
| 2026-06-04 | 20,450.00 | 21,850.00 | 20,450.00 | 21,100.00 | 21,100.00 | 68,244 |
| 2026-06-02 | 21,750.00 | 21,800.00 | 20,150.00 | 21,100.00 | 21,100.00 | 199,037 |
| 2026-06-01 | 22,200.00 | 23,300.00 | 21,600.00 | 21,950.00 | 21,950.00 | 209,195 |
| 2026-05-29 | 24,400.00 | 24,450.00 | 21,550.00 | 22,700.00 | 22,700.00 | 361,817 |
| 2026-05-28 | 25,050.00 | 25,200.00 | 23,000.00 | 24,100.00 | 24,100.00 | 226,956 |
| 2026-05-27 | 27,450.00 | 27,600.00 | 24,600.00 | 25,050.00 | 25,050.00 | 288,873 |
| 2026-05-26 | 29,000.00 | 29,050.00 | 27,250.00 | 27,350.00 | 27,350.00 | 100,738 |
| 2026-05-22 | 27,100.00 | 28,150.00 | 27,100.00 | 27,800.00 | 27,800.00 | 86,565 |
| 2026-05-21 | 26,100.00 | 27,450.00 | 25,800.00 | 27,000.00 | 27,000.00 | 123,853 |
| 2026-05-20 | 25,900.00 | 26,200.00 | 24,500.00 | 25,000.00 | 25,000.00 | 153,466 |
| 2026-05-19 | 28,700.00 | 28,900.00 | 25,850.00 | 26,850.00 | 26,850.00 | 201,911 |
| 2026-05-18 | 30,000.00 | 30,600.00 | 27,700.00 | 29,000.00 | 29,000.00 | 270,159 |
| 2026-05-15 | 34,900.00 | 34,900.00 | 31,600.00 | 32,000.00 | 32,000.00 | 183,051 |
| 2026-05-14 | 35,550.00 | 36,000.00 | 33,500.00 | 34,650.00 | 34,650.00 | 171,084 |
| 2026-05-13 | 35,400.00 | 35,900.00 | 33,950.00 | 35,500.00 | 35,500.00 | 155,971 |
| 2026-05-12 | 36,800.00 | 37,250.00 | 32,250.00 | 35,000.00 | 35,000.00 | 378,497 |
| 2026-05-11 | 38,400.00 | 38,400.00 | 35,450.00 | 36,500.00 | 36,500.00 | 320,933 |
| 2026-05-08 | 37,250.00 | 39,500.00 | 37,000.00 | 38,000.00 | 38,000.00 | 603,273 |
| 2026-05-07 | 36,900.00 | 37,900.00 | 36,550.00 | 36,950.00 | 36,950.00 | 234,465 |
| 2026-05-06 | 37,950.00 | 37,950.00 | 36,300.00 | 36,750.00 | 36,750.00 | 273,441 |
| 2026-05-04 | 36,950.00 | 37,550.00 | 36,400.00 | 37,050.00 | 37,050.00 | 373,830 |
| 2026-04-30 | 38,650.00 | 38,700.00 | 36,200.00 | 36,650.00 | 36,650.00 | 424,310 |
| 2026-04-29 | 36,000.00 | 36,600.00 | 35,600.00 | 35,950.00 | 35,950.00 | 150,537 |
| 2026-04-28 | 36,650.00 | 37,050.00 | 36,000.00 | 36,000.00 | 36,000.00 | 281,886 |
| 2026-04-27 | 36,100.00 | 36,850.00 | 35,500.00 | 36,100.00 | 36,100.00 | 293,258 |
| 2026-04-24 | 34,700.00 | 35,350.00 | 34,300.00 | 34,900.00 | 34,900.00 | 210,008 |
| 2026-04-23 | 35,800.00 | 36,200.00 | 34,000.00 | 34,850.00 | 34,850.00 | 228,280 |
| 2026-04-22 | 34,600.00 | 35,300.00 | 33,900.00 | 34,500.00 | 34,500.00 | 88,871 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.