GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,000.00 | 5,050.00 | 4,885.00 | 5,000.00 | 4,723.09 | 244,229 |
| 2021-11-19 | 4,870.00 | 4,970.00 | 4,870.00 | 4,920.00 | 4,647.52 | 123,079 |
| 2021-11-18 | 5,030.00 | 5,050.00 | 4,800.00 | 4,890.00 | 4,619.18 | 272,010 |
| 2021-11-17 | 5,080.00 | 5,090.00 | 4,930.00 | 5,030.00 | 4,751.43 | 135,925 |
| 2021-11-16 | 4,910.00 | 5,130.00 | 4,910.00 | 5,080.00 | 4,798.66 | 257,571 |
| 2021-11-15 | 4,900.00 | 4,955.00 | 4,835.00 | 4,935.00 | 4,661.69 | 191,425 |
| 2021-11-12 | 4,850.00 | 4,985.00 | 4,830.00 | 4,955.00 | 4,680.58 | 271,630 |
| 2021-11-11 | 5,060.00 | 5,120.00 | 4,830.00 | 4,830.00 | 4,562.50 | 664,966 |
| 2021-11-10 | 5,560.00 | 5,650.00 | 5,140.00 | 5,220.00 | 4,930.90 | 1,439,559 |
| 2021-11-09 | 5,270.00 | 6,170.00 | 5,270.00 | 5,670.00 | 5,355.98 | 11,467,870 |
| 2021-11-08 | 5,350.00 | 5,430.00 | 5,100.00 | 5,110.00 | 4,827.00 | 362,825 |
| 2021-11-05 | 5,590.00 | 5,700.00 | 5,240.00 | 5,240.00 | 4,949.80 | 781,125 |
| 2021-11-04 | 5,800.00 | 6,000.00 | 5,280.00 | 5,730.00 | 5,412.66 | 5,157,315 |
| 2021-11-03 | 4,980.00 | 5,560.00 | 4,895.00 | 5,560.00 | 5,252.07 | 1,737,475 |
| 2021-11-02 | 5,040.00 | 5,040.00 | 4,945.00 | 4,950.00 | 4,675.86 | 122,401 |
| 2021-11-01 | 4,855.00 | 5,230.00 | 4,855.00 | 5,040.00 | 4,760.87 | 717,348 |
| 2021-10-29 | 4,900.00 | 5,000.00 | 4,845.00 | 4,850.00 | 4,581.39 | 245,235 |
| 2021-10-28 | 5,120.00 | 5,680.00 | 4,950.00 | 4,950.00 | 4,675.86 | 2,981,891 |
| 2021-10-27 | 5,190.00 | 5,230.00 | 4,930.00 | 5,050.00 | 4,770.32 | 332,398 |
| 2021-10-26 | 5,180.00 | 5,270.00 | 5,130.00 | 5,240.00 | 4,949.80 | 429,911 |
| 2021-10-25 | 5,160.00 | 5,230.00 | 5,100.00 | 5,200.00 | 4,912.01 | 523,409 |
| 2021-10-22 | 4,505.00 | 5,530.00 | 4,505.00 | 5,180.00 | 4,893.12 | 7,545,011 |
| 2021-10-21 | 4,500.00 | 4,525.00 | 4,405.00 | 4,415.00 | 4,170.49 | 27,054 |
| 2021-10-20 | 4,560.00 | 4,605.00 | 4,510.00 | 4,525.00 | 4,274.39 | 23,419 |
| 2021-10-19 | 4,540.00 | 4,600.00 | 4,535.00 | 4,590.00 | 4,335.79 | 45,573 |
| 2021-10-18 | 4,440.00 | 4,535.00 | 4,365.00 | 4,535.00 | 4,283.84 | 59,143 |
| 2021-10-15 | 4,340.00 | 4,455.00 | 4,340.00 | 4,420.00 | 4,175.21 | 47,335 |
| 2021-10-14 | 4,250.00 | 4,370.00 | 4,250.00 | 4,335.00 | 4,094.92 | 31,673 |
← NewerPage 21 of 21 · 1,228 trading days
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.