GnCenergy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.