GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 35,350.00 | 35,800.00 | 34,500.00 | 35,000.00 | 35,000.00 | 125,856 |
| 2026-04-17 | 34,100.00 | 37,400.00 | 33,500.00 | 35,650.00 | 35,650.00 | 377,345 |
| 2026-04-16 | 34,200.00 | 34,600.00 | 33,500.00 | 33,950.00 | 33,950.00 | 81,324 |
| 2026-04-15 | 35,500.00 | 35,500.00 | 33,500.00 | 33,900.00 | 33,900.00 | 199,890 |
| 2026-04-14 | 33,900.00 | 35,600.00 | 33,450.00 | 34,750.00 | 34,750.00 | 192,871 |
| 2026-04-13 | 32,250.00 | 33,600.00 | 31,950.00 | 33,550.00 | 33,550.00 | 69,575 |
| 2026-04-10 | 31,550.00 | 33,350.00 | 31,250.00 | 33,350.00 | 33,350.00 | 103,284 |
| 2026-04-09 | 31,500.00 | 31,550.00 | 30,650.00 | 30,800.00 | 30,800.00 | 48,455 |
| 2026-04-08 | 30,850.00 | 31,900.00 | 30,650.00 | 31,800.00 | 31,800.00 | 133,528 |
| 2026-04-07 | 31,150.00 | 31,300.00 | 28,800.00 | 29,650.00 | 29,650.00 | 158,532 |
| 2026-04-06 | 31,500.00 | 31,850.00 | 30,300.00 | 30,500.00 | 30,500.00 | 75,683 |
| 2026-04-03 | 31,900.00 | 31,900.00 | 30,850.00 | 31,250.00 | 31,250.00 | 56,161 |
| 2026-04-02 | 33,750.00 | 33,750.00 | 30,250.00 | 30,900.00 | 30,900.00 | 91,251 |
| 2026-04-01 | 31,550.00 | 33,000.00 | 31,550.00 | 32,900.00 | 32,900.00 | 73,093 |
| 2026-03-31 | 31,950.00 | 32,250.00 | 30,400.00 | 30,700.00 | 30,700.00 | 69,187 |
| 2026-03-30 | 31,300.00 | 32,100.00 | 31,250.00 | 31,700.00 | 31,700.00 | 45,893 |
| 2026-03-27 | 33,000.00 | 33,600.00 | 32,200.00 | 33,200.00 | 33,200.00 | 68,177 |
| 2026-03-26 | 35,600.00 | 35,600.00 | 33,400.00 | 33,950.00 | 33,950.00 | 99,329 |
| 2026-03-25 | 33,600.00 | 36,150.00 | 33,450.00 | 35,800.00 | 35,800.00 | 174,100 |
| 2026-03-24 | 34,100.00 | 34,100.00 | 32,500.00 | 33,300.00 | 33,300.00 | 74,368 |
| 2026-03-23 | 34,350.00 | 34,350.00 | 32,500.00 | 32,650.00 | 32,650.00 | 125,694 |
| 2026-03-20 | 34,450.00 | 35,850.00 | 34,050.00 | 35,550.00 | 35,550.00 | 225,262 |
| 2026-03-19 | 34,100.00 | 34,250.00 | 33,500.00 | 33,650.00 | 33,650.00 | 95,998 |
| 2026-03-18 | 35,600.00 | 35,850.00 | 34,800.00 | 34,950.00 | 34,950.00 | 140,406 |
| 2026-03-17 | 35,300.00 | 36,350.00 | 35,200.00 | 35,350.00 | 35,350.00 | 78,899 |
| 2026-03-16 | 35,600.00 | 35,900.00 | 34,400.00 | 34,550.00 | 34,550.00 | 91,048 |
| 2026-03-13 | 36,000.00 | 37,000.00 | 35,350.00 | 35,800.00 | 35,800.00 | 74,741 |
| 2026-03-12 | 35,800.00 | 37,000.00 | 35,650.00 | 36,500.00 | 36,500.00 | 105,371 |
| 2026-03-11 | 37,450.00 | 37,600.00 | 35,250.00 | 35,800.00 | 35,800.00 | 176,177 |
| 2026-03-10 | 36,700.00 | 37,450.00 | 35,800.00 | 36,800.00 | 36,800.00 | 186,421 |
| 2026-03-09 | 34,450.00 | 35,850.00 | 33,850.00 | 34,950.00 | 34,950.00 | 166,339 |
| 2026-03-06 | 34,000.00 | 37,400.00 | 34,000.00 | 37,050.00 | 37,050.00 | 156,934 |
| 2026-03-05 | 33,250.00 | 36,750.00 | 33,250.00 | 35,650.00 | 35,650.00 | 238,400 |
| 2026-03-04 | 33,750.00 | 34,750.00 | 30,300.00 | 31,150.00 | 31,150.00 | 396,365 |
| 2026-03-03 | 38,500.00 | 39,150.00 | 36,150.00 | 36,200.00 | 36,200.00 | 269,111 |
| 2026-02-27 | 39,000.00 | 39,650.00 | 38,400.00 | 39,000.00 | 39,000.00 | 229,424 |
| 2026-02-26 | 39,900.00 | 39,900.00 | 38,500.00 | 38,500.00 | 38,500.00 | 220,655 |
| 2026-02-25 | 40,900.00 | 41,000.00 | 39,100.00 | 39,300.00 | 39,300.00 | 235,178 |
| 2026-02-24 | 40,600.00 | 41,600.00 | 39,600.00 | 40,150.00 | 40,150.00 | 306,730 |
| 2026-02-23 | 39,300.00 | 41,150.00 | 38,350.00 | 39,800.00 | 39,800.00 | 533,393 |
| 2026-02-20 | 39,050.00 | 39,750.00 | 38,550.00 | 39,050.00 | 39,050.00 | 396,104 |
| 2026-02-19 | 39,900.00 | 41,150.00 | 39,300.00 | 40,450.00 | 40,450.00 | 305,999 |
| 2026-02-13 | 38,600.00 | 39,350.00 | 37,900.00 | 37,900.00 | 37,900.00 | 236,191 |
| 2026-02-12 | 39,950.00 | 40,350.00 | 38,350.00 | 39,300.00 | 39,300.00 | 585,995 |
| 2026-02-11 | 36,900.00 | 43,450.00 | 36,150.00 | 38,000.00 | 38,000.00 | 2,092,296 |
| 2026-02-10 | 38,650.00 | 38,650.00 | 36,200.00 | 36,550.00 | 36,550.00 | 363,150 |
| 2026-02-09 | 38,900.00 | 40,300.00 | 37,800.00 | 38,600.00 | 38,600.00 | 246,349 |
| 2026-02-06 | 37,550.00 | 38,000.00 | 35,750.00 | 37,800.00 | 37,800.00 | 294,710 |
| 2026-02-05 | 39,300.00 | 40,150.00 | 38,400.00 | 39,000.00 | 39,000.00 | 344,078 |
| 2026-02-04 | 36,300.00 | 40,450.00 | 35,950.00 | 39,850.00 | 39,850.00 | 965,409 |
| 2026-02-03 | 35,500.00 | 36,300.00 | 34,750.00 | 36,300.00 | 36,300.00 | 234,866 |
| 2026-02-02 | 35,600.00 | 36,750.00 | 33,750.00 | 34,350.00 | 34,350.00 | 305,249 |
| 2026-01-30 | 37,850.00 | 38,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | 367,307 |
| 2026-01-29 | 36,100.00 | 39,200.00 | 35,300.00 | 38,400.00 | 38,400.00 | 796,411 |
| 2026-01-28 | 36,900.00 | 37,100.00 | 35,550.00 | 36,150.00 | 36,150.00 | 317,289 |
| 2026-01-27 | 37,250.00 | 37,300.00 | 36,100.00 | 36,450.00 | 36,450.00 | 233,085 |
| 2026-01-26 | 36,750.00 | 36,750.00 | 35,300.00 | 35,850.00 | 35,850.00 | 257,215 |
| 2026-01-23 | 34,900.00 | 37,900.00 | 34,200.00 | 36,400.00 | 36,400.00 | 657,693 |
| 2026-01-22 | 35,100.00 | 35,300.00 | 34,000.00 | 34,400.00 | 34,400.00 | 194,252 |
| 2026-01-21 | 34,600.00 | 36,200.00 | 33,650.00 | 34,500.00 | 34,500.00 | 329,588 |
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.