GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,260.00 | 4,485.00 | 4,240.00 | 4,470.00 | 4,267.07 | 136,942 |
| 2022-02-17 | 4,220.00 | 4,370.00 | 4,160.00 | 4,265.00 | 4,071.38 | 125,625 |
| 2022-02-16 | 4,075.00 | 4,180.00 | 4,075.00 | 4,180.00 | 3,990.24 | 28,837 |
| 2022-02-15 | 4,065.00 | 4,175.00 | 4,030.00 | 4,030.00 | 3,847.05 | 88,886 |
| 2022-02-14 | 4,135.00 | 4,185.00 | 4,035.00 | 4,070.00 | 3,885.23 | 67,259 |
| 2022-02-11 | 4,270.00 | 4,270.00 | 4,200.00 | 4,245.00 | 4,052.29 | 34,766 |
| 2022-02-10 | 4,290.00 | 4,345.00 | 4,230.00 | 4,310.00 | 4,114.34 | 18,283 |
| 2022-02-09 | 4,290.00 | 4,340.00 | 4,200.00 | 4,305.00 | 4,109.57 | 37,117 |
| 2022-02-08 | 4,300.00 | 4,360.00 | 4,255.00 | 4,290.00 | 4,095.25 | 35,676 |
| 2022-02-07 | 4,375.00 | 4,375.00 | 4,290.00 | 4,340.00 | 4,142.98 | 33,431 |
| 2022-02-04 | 4,220.00 | 4,340.00 | 4,220.00 | 4,335.00 | 4,138.20 | 42,186 |
| 2022-02-03 | 4,250.00 | 4,290.00 | 4,155.00 | 4,220.00 | 4,028.42 | 37,834 |
| 2022-01-28 | 3,920.00 | 4,080.00 | 3,860.00 | 4,075.00 | 3,890.01 | 56,223 |
| 2022-01-27 | 4,120.00 | 4,170.00 | 3,890.00 | 3,920.00 | 3,742.04 | 138,488 |
| 2022-01-26 | 4,115.00 | 4,235.00 | 4,115.00 | 4,125.00 | 3,937.74 | 66,645 |
| 2022-01-25 | 4,370.00 | 4,370.00 | 4,135.00 | 4,160.00 | 3,971.15 | 145,207 |
| 2022-01-24 | 4,460.00 | 4,475.00 | 4,315.00 | 4,370.00 | 4,171.61 | 64,724 |
| 2022-01-21 | 4,470.00 | 4,540.00 | 4,445.00 | 4,530.00 | 4,324.35 | 59,998 |
| 2022-01-20 | 4,330.00 | 4,470.00 | 4,330.00 | 4,450.00 | 4,247.98 | 78,458 |
| 2022-01-19 | 4,395.00 | 4,520.00 | 4,315.00 | 4,330.00 | 4,133.43 | 126,893 |
| 2022-01-18 | 4,570.00 | 4,600.00 | 4,450.00 | 4,470.00 | 4,267.07 | 89,100 |
| 2022-01-17 | 4,660.00 | 4,665.00 | 4,545.00 | 4,570.00 | 4,362.53 | 98,073 |
| 2022-01-14 | 4,750.00 | 4,760.00 | 4,660.00 | 4,685.00 | 4,472.31 | 58,955 |
| 2022-01-13 | 4,820.00 | 4,820.00 | 4,740.00 | 4,750.00 | 4,534.36 | 27,106 |
| 2022-01-12 | 4,620.00 | 4,810.00 | 4,620.00 | 4,765.00 | 4,548.68 | 86,508 |
| 2022-01-11 | 4,740.00 | 4,785.00 | 4,600.00 | 4,620.00 | 4,410.27 | 131,999 |
| 2022-01-10 | 4,865.00 | 4,870.00 | 4,725.00 | 4,750.00 | 4,534.36 | 92,701 |
| 2022-01-07 | 4,795.00 | 4,825.00 | 4,745.00 | 4,815.00 | 4,596.41 | 57,869 |
| 2022-01-06 | 4,745.00 | 4,890.00 | 4,735.00 | 4,795.00 | 4,577.32 | 81,263 |
| 2022-01-05 | 4,890.00 | 4,930.00 | 4,795.00 | 4,800.00 | 4,582.09 | 73,777 |
| 2022-01-04 | 4,930.00 | 4,930.00 | 4,815.00 | 4,895.00 | 4,672.78 | 83,342 |
| 2022-01-03 | 4,830.00 | 4,950.00 | 4,830.00 | 4,885.00 | 4,663.23 | 120,152 |
| 2021-12-30 | 4,790.00 | 4,890.00 | 4,765.00 | 4,825.00 | 4,605.96 | 147,036 |
| 2021-12-29 | 4,770.00 | 4,785.00 | 4,695.00 | 4,760.00 | 4,543.91 | 40,741 |
| 2021-12-28 | 4,735.00 | 4,780.00 | 4,695.00 | 4,780.00 | 4,515.27 | 77,772 |
| 2021-12-27 | 4,815.00 | 4,815.00 | 4,725.00 | 4,735.00 | 4,472.76 | 63,849 |
| 2021-12-24 | 4,775.00 | 4,790.00 | 4,725.00 | 4,765.00 | 4,501.10 | 168,533 |
| 2021-12-23 | 4,785.00 | 4,830.00 | 4,735.00 | 4,765.00 | 4,501.10 | 72,408 |
| 2021-12-22 | 4,685.00 | 4,775.00 | 4,650.00 | 4,740.00 | 4,477.49 | 61,664 |
| 2021-12-21 | 4,610.00 | 4,670.00 | 4,530.00 | 4,640.00 | 4,383.02 | 71,457 |
| 2021-12-20 | 4,760.00 | 4,785.00 | 4,635.00 | 4,635.00 | 4,378.30 | 101,142 |
| 2021-12-17 | 4,805.00 | 4,825.00 | 4,740.00 | 4,820.00 | 4,553.06 | 57,872 |
| 2021-12-16 | 4,765.00 | 4,845.00 | 4,760.00 | 4,760.00 | 4,496.38 | 56,875 |
| 2021-12-15 | 4,835.00 | 4,840.00 | 4,760.00 | 4,760.00 | 4,496.38 | 73,550 |
| 2021-12-14 | 4,825.00 | 4,885.00 | 4,790.00 | 4,855.00 | 4,586.12 | 105,236 |
| 2021-12-13 | 4,860.00 | 4,890.00 | 4,820.00 | 4,870.00 | 4,600.29 | 71,229 |
| 2021-12-10 | 4,855.00 | 4,910.00 | 4,800.00 | 4,865.00 | 4,595.56 | 72,501 |
| 2021-12-09 | 4,850.00 | 5,080.00 | 4,795.00 | 4,880.00 | 4,609.73 | 304,872 |
| 2021-12-08 | 4,890.00 | 4,940.00 | 4,775.00 | 4,850.00 | 4,581.39 | 102,314 |
| 2021-12-07 | 4,865.00 | 4,865.00 | 4,770.00 | 4,860.00 | 4,590.84 | 84,205 |
| 2021-12-06 | 4,825.00 | 4,850.00 | 4,750.00 | 4,825.00 | 4,557.78 | 60,050 |
| 2021-12-03 | 4,790.00 | 4,830.00 | 4,700.00 | 4,825.00 | 4,557.78 | 61,618 |
| 2021-12-02 | 4,570.00 | 4,790.00 | 4,570.00 | 4,765.00 | 4,501.10 | 115,470 |
| 2021-12-01 | 4,545.00 | 4,850.00 | 4,530.00 | 4,670.00 | 4,411.36 | 170,721 |
| 2021-11-30 | 4,925.00 | 4,950.00 | 4,600.00 | 4,605.00 | 4,349.96 | 256,398 |
| 2021-11-29 | 4,715.00 | 5,080.00 | 4,705.00 | 4,920.00 | 4,647.52 | 235,151 |
| 2021-11-26 | 5,150.00 | 5,170.00 | 4,885.00 | 4,910.00 | 4,638.07 | 248,495 |
| 2021-11-25 | 5,140.00 | 5,250.00 | 5,050.00 | 5,070.00 | 4,789.21 | 127,736 |
| 2021-11-24 | 5,090.00 | 5,200.00 | 5,020.00 | 5,110.00 | 4,827.00 | 198,330 |
| 2021-11-23 | 5,000.00 | 5,380.00 | 4,985.00 | 5,150.00 | 4,864.78 | 884,639 |
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.