GnCenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36,100.00	38,300.00	35,350.00	37,800.00	37,615.91	912,848
2025-10-22	34,900.00	36,450.00	34,300.00	36,200.00	36,023.70	575,097
2025-10-21	35,750.00	36,750.00	34,600.00	34,800.00	34,630.52	675,429
2025-10-20	36,250.00	36,900.00	35,000.00	35,700.00	35,526.14	670,260
2025-10-17	39,300.00	39,350.00	35,800.00	35,800.00	35,625.65	1,033,066
2025-10-16	41,950.00	42,000.00	38,750.00	39,400.00	39,208.12	935,904
2025-10-15	34,700.00	41,700.00	33,900.00	41,350.00	41,148.62	3,609,158
2025-10-14	32,400.00	34,500.00	32,300.00	33,900.00	33,734.90	1,208,438
2025-10-13	32,100.00	33,850.00	31,550.00	32,300.00	32,142.69	463,975
2025-10-10	33,000.00	33,000.00	30,850.00	32,750.00	32,590.50	513,753
2025-10-02	32,550.00	33,250.00	31,450.00	32,300.00	32,142.69	359,552
2025-10-01	32,000.00	32,300.00	31,450.00	31,800.00	31,645.13	207,402
2025-09-30	31,750.00	32,750.00	31,150.00	31,450.00	31,296.83	213,154
2025-09-29	31,000.00	32,400.00	30,850.00	32,000.00	31,844.16	578,154
2025-09-26	30,800.00	30,900.00	29,800.00	30,150.00	30,003.17	294,797
2025-09-25	32,650.00	32,650.00	30,600.00	30,800.00	30,650.00	713,521
2025-09-24	32,300.00	34,500.00	31,650.00	32,650.00	32,490.99	1,139,906
2025-09-23	30,700.00	32,050.00	30,700.00	31,250.00	31,097.81	649,794
2025-09-22	32,900.00	33,050.00	29,650.00	30,250.00	30,102.68	1,214,034
2025-09-19	33,700.00	33,850.00	32,350.00	32,500.00	32,341.72	157,470
2025-09-18	34,500.00	34,900.00	33,550.00	34,000.00	33,834.42	142,614
2025-09-17	35,050.00	35,200.00	33,750.00	33,850.00	33,685.15	114,294
2025-09-16	35,400.00	35,450.00	34,100.00	35,000.00	34,829.55	172,129
2025-09-15	34,700.00	35,950.00	34,050.00	35,200.00	35,028.57	174,441
2025-09-12	35,400.00	36,200.00	34,750.00	35,000.00	34,829.55	225,327
2025-09-11	35,600.00	36,500.00	34,450.00	35,550.00	35,376.87	463,606
2025-09-10	31,800.00	35,150.00	31,550.00	34,750.00	34,580.76	755,062
2025-09-09	31,000.00	31,700.00	30,600.00	31,500.00	31,346.59	190,626
2025-09-08	29,800.00	31,300.00	29,100.00	31,150.00	30,998.30	253,721
2025-09-05	30,450.00	30,850.00	29,800.00	30,050.00	29,903.65	142,205
2025-09-04	31,050.00	31,350.00	30,050.00	30,150.00	30,003.17	284,285
2025-09-03	29,600.00	32,550.00	29,400.00	31,300.00	31,147.56	1,021,539
2025-09-02	28,250.00	29,400.00	27,750.00	29,200.00	29,057.79	286,683
2025-09-01	28,750.00	28,850.00	27,700.00	27,950.00	27,813.88	412,573
2025-08-29	30,400.00	30,800.00	27,650.00	28,750.00	28,609.98	1,068,663
2025-08-28	30,450.00	30,700.00	29,850.00	30,100.00	29,953.41	205,550
2025-08-27	30,800.00	30,900.00	30,150.00	30,350.00	30,202.19	184,631
2025-08-26	32,250.00	32,250.00	30,100.00	30,600.00	30,450.97	419,754
2025-08-25	33,200.00	33,300.00	32,050.00	32,250.00	32,092.94	145,908
2025-08-22	31,200.00	33,350.00	31,150.00	32,500.00	32,341.72	260,840
2025-08-21	30,550.00	32,200.00	30,250.00	31,550.00	31,396.35	264,800
2025-08-20	30,800.00	32,450.00	29,500.00	30,150.00	30,003.17	644,102
2025-08-19	31,250.00	33,000.00	31,250.00	31,400.00	31,247.08	299,348
2025-08-18	31,050.00	31,050.00	30,300.00	30,500.00	30,351.46	108,542
2025-08-14	31,900.00	31,900.00	31,000.00	31,150.00	30,998.30	188,899
2025-08-13	32,800.00	33,200.00	30,450.00	31,450.00	31,296.83	631,339
2025-08-12	36,050.00	37,200.00	31,900.00	32,700.00	32,540.75	1,135,732
2025-08-11	35,050.00	38,150.00	33,850.00	37,000.00	36,819.81	731,043
2025-08-08	33,550.00	35,750.00	33,550.00	34,850.00	34,680.28	242,068
2025-08-07	34,650.00	34,650.00	33,300.00	33,500.00	33,336.85	119,213
2025-08-06	34,500.00	34,750.00	33,700.00	34,450.00	34,282.22	101,123
2025-08-05	34,700.00	35,300.00	33,900.00	34,600.00	34,431.49	173,856
2025-08-04	32,450.00	34,200.00	32,000.00	34,200.00	34,033.44	142,480
2025-08-01	34,050.00	34,850.00	31,850.00	32,800.00	32,640.26	220,986
2025-07-31	32,000.00	35,300.00	31,450.00	34,050.00	33,884.17	519,674
2025-07-30	32,700.00	32,750.00	31,600.00	31,900.00	31,744.64	138,787
2025-07-29	32,300.00	33,000.00	31,450.00	32,700.00	32,540.75	146,270
2025-07-28	32,700.00	33,500.00	31,000.00	32,550.00	32,391.48	163,845
2025-07-25	32,800.00	33,350.00	32,000.00	32,550.00	32,391.48	125,459
2025-07-24	32,950.00	34,000.00	32,000.00	33,150.00	32,988.56	308,706

← NewerPage 5 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.