GnCenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	35,800.00	36,650.00	33,900.00	35,750.00	35,750.00	367,000
2026-01-19	34,800.00	35,900.00	34,300.00	35,400.00	35,400.00	292,523
2026-01-16	35,000.00	35,400.00	33,700.00	33,850.00	33,850.00	236,353
2026-01-15	34,550.00	35,450.00	33,850.00	34,850.00	34,850.00	238,969
2026-01-14	32,800.00	35,450.00	32,400.00	34,950.00	34,950.00	543,967
2026-01-13	32,150.00	32,850.00	31,700.00	32,650.00	32,650.00	177,021
2026-01-12	32,600.00	32,750.00	31,250.00	31,800.00	31,800.00	163,599
2026-01-09	31,900.00	32,500.00	30,950.00	32,100.00	32,100.00	137,442
2026-01-08	31,200.00	31,450.00	30,350.00	31,350.00	31,350.00	199,419
2026-01-07	33,150.00	33,400.00	31,450.00	31,600.00	31,600.00	140,537
2026-01-06	33,600.00	33,600.00	31,650.00	32,900.00	32,900.00	194,966
2026-01-05	30,900.00	32,750.00	30,500.00	32,650.00	32,650.00	194,054
2026-01-02	31,650.00	31,650.00	30,450.00	31,050.00	31,050.00	153,534
2025-12-30	31,500.00	31,600.00	30,700.00	30,900.00	30,900.00	85,419
2025-12-29	30,700.00	31,900.00	30,200.00	31,500.00	31,500.00	125,454
2025-12-26	31,450.00	31,700.00	30,300.00	30,800.00	30,650.00	237,801
2025-12-24	31,650.00	31,700.00	30,650.00	31,400.00	31,247.08	147,311
2025-12-23	31,500.00	31,900.00	30,700.00	31,700.00	31,545.62	170,310
2025-12-22	31,450.00	32,100.00	31,300.00	31,500.00	31,346.59	149,747
2025-12-19	31,200.00	31,400.00	30,200.00	31,100.00	30,948.54	167,474
2025-12-18	31,100.00	31,900.00	30,600.00	30,700.00	30,550.49	321,532
2025-12-17	32,600.00	32,900.00	31,700.00	32,100.00	31,943.67	175,368
2025-12-16	33,800.00	33,800.00	32,350.00	32,500.00	32,341.72	229,129
2025-12-15	33,800.00	34,350.00	33,000.00	33,800.00	33,635.39	249,264
2025-12-12	33,000.00	34,950.00	32,900.00	34,800.00	34,630.52	412,939
2025-12-11	33,500.00	34,450.00	32,800.00	32,900.00	32,739.77	296,430
2025-12-10	34,650.00	34,700.00	33,300.00	33,450.00	33,287.09	290,982
2025-12-09	34,500.00	35,250.00	33,550.00	34,500.00	34,331.98	265,151
2025-12-08	35,100.00	35,150.00	33,150.00	34,500.00	34,331.98	482,472
2025-12-05	35,450.00	36,500.00	34,250.00	35,100.00	34,929.06	669,832
2025-12-04	34,200.00	35,900.00	33,900.00	35,450.00	35,277.35	873,506
2025-12-03	31,500.00	34,050.00	31,250.00	33,750.00	33,585.63	851,746
2025-12-02	31,050.00	31,300.00	30,550.00	31,100.00	30,948.54	191,554
2025-12-01	31,500.00	31,500.00	30,300.00	31,200.00	31,048.05	339,349
2025-11-28	30,050.00	31,000.00	29,450.00	31,000.00	30,849.03	273,842
2025-11-27	30,150.00	30,500.00	29,600.00	29,850.00	29,704.63	251,495
2025-11-26	28,500.00	30,000.00	28,250.00	29,900.00	29,754.38	378,062
2025-11-25	29,200.00	29,500.00	27,600.00	28,300.00	28,162.18	435,032
2025-11-24	28,550.00	29,000.00	27,500.00	28,650.00	28,510.47	239,175
2025-11-21	28,550.00	29,000.00	27,700.00	28,400.00	28,261.69	471,568
2025-11-20	30,750.00	31,050.00	29,650.00	29,800.00	29,654.87	389,852
2025-11-19	30,050.00	30,750.00	29,050.00	29,650.00	29,505.60	587,046
2025-11-18	31,050.00	31,300.00	29,000.00	29,300.00	29,157.31	665,321
2025-11-17	32,500.00	32,700.00	30,200.00	31,250.00	31,097.81	492,639
2025-11-14	34,050.00	34,050.00	31,500.00	31,800.00	31,645.13	1,139,974
2025-11-13	35,300.00	36,650.00	34,750.00	35,000.00	34,829.55	1,003,650
2025-11-12	38,050.00	38,200.00	34,725.00	35,100.00	34,929.06	1,319,014
2025-11-11	41,050.00	41,100.00	37,300.00	38,050.00	37,864.69	553,441
2025-11-10	39,700.00	40,850.00	38,850.00	40,500.00	40,302.76	347,327
2025-11-07	38,800.00	42,500.00	38,750.00	39,650.00	39,456.90	443,232
2025-11-06	42,900.00	43,100.00	40,400.00	40,500.00	40,302.76	603,892
2025-11-05	42,100.00	42,500.00	39,450.00	41,250.00	41,049.11	749,144
2025-11-04	42,450.00	46,300.00	41,750.00	43,000.00	42,790.58	1,624,172
2025-11-03	41,200.00	43,250.00	40,925.00	41,700.00	41,496.92	848,644
2025-10-31	39,950.00	41,650.00	39,650.00	40,700.00	40,501.79	825,456
2025-10-30	42,550.00	42,700.00	38,850.00	39,300.00	39,108.60	1,397,446
2025-10-29	37,950.00	46,750.00	37,350.00	43,950.00	43,735.96	4,372,587
2025-10-28	36,200.00	38,400.00	36,150.00	37,300.00	37,118.34	628,935
2025-10-27	38,050.00	38,500.00	35,750.00	36,050.00	35,874.43	589,137
2025-10-24	38,200.00	39,050.00	36,950.00	37,700.00	37,516.40	644,554

← NewerPage 4 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.