GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 32,950.00 | 33,000.00 | 31,000.00 | 32,200.00 | 32,043.18 | 152,880 |
| 2025-07-22 | 34,000.00 | 34,050.00 | 32,000.00 | 32,550.00 | 32,391.48 | 236,985 |
| 2025-07-21 | 35,700.00 | 35,900.00 | 32,600.00 | 33,800.00 | 33,635.39 | 497,515 |
| 2025-07-18 | 36,850.00 | 37,550.00 | 35,750.00 | 36,050.00 | 35,874.43 | 166,691 |
| 2025-07-17 | 37,800.00 | 38,500.00 | 36,200.00 | 37,050.00 | 36,869.56 | 196,404 |
| 2025-07-16 | 37,800.00 | 38,500.00 | 36,950.00 | 37,450.00 | 37,267.61 | 152,723 |
| 2025-07-15 | 36,850.00 | 38,200.00 | 36,300.00 | 37,700.00 | 37,516.40 | 303,525 |
| 2025-07-14 | 36,450.00 | 36,550.00 | 35,400.00 | 36,000.00 | 35,824.68 | 149,938 |
| 2025-07-11 | 37,850.00 | 38,200.00 | 35,500.00 | 36,400.00 | 36,222.73 | 300,111 |
| 2025-07-10 | 36,100.00 | 36,450.00 | 35,250.00 | 35,750.00 | 35,575.89 | 194,618 |
| 2025-07-09 | 35,850.00 | 35,850.00 | 34,500.00 | 34,900.00 | 34,730.03 | 176,665 |
| 2025-07-08 | 35,750.00 | 36,100.00 | 34,500.00 | 35,850.00 | 35,675.41 | 187,004 |
| 2025-07-07 | 32,300.00 | 35,800.00 | 32,150.00 | 35,700.00 | 35,526.14 | 519,200 |
| 2025-07-04 | 32,600.00 | 33,600.00 | 31,850.00 | 32,150.00 | 31,993.43 | 904,474 |
| 2025-07-03 | 34,600.00 | 34,900.00 | 33,200.00 | 34,200.00 | 34,033.44 | 135,509 |
| 2025-07-02 | 35,300.00 | 35,800.00 | 32,300.00 | 34,150.00 | 33,983.69 | 369,958 |
| 2025-07-01 | 36,200.00 | 36,900.00 | 35,350.00 | 35,900.00 | 35,725.16 | 251,313 |
| 2025-06-30 | 33,900.00 | 36,050.00 | 33,300.00 | 35,950.00 | 35,774.92 | 321,974 |
| 2025-06-27 | 32,500.00 | 34,500.00 | 32,450.00 | 33,500.00 | 33,336.85 | 213,676 |
| 2025-06-26 | 33,500.00 | 33,550.00 | 31,550.00 | 32,500.00 | 32,341.72 | 279,611 |
| 2025-06-25 | 33,850.00 | 34,900.00 | 32,400.00 | 33,500.00 | 33,336.85 | 348,239 |
| 2025-06-24 | 35,050.00 | 36,500.00 | 33,000.00 | 33,750.00 | 33,585.63 | 352,091 |
| 2025-06-23 | 35,900.00 | 35,900.00 | 34,300.00 | 35,000.00 | 34,829.55 | 342,480 |
| 2025-06-20 | 36,000.00 | 36,950.00 | 33,900.00 | 36,000.00 | 35,824.68 | 351,669 |
| 2025-06-19 | 35,650.00 | 35,800.00 | 32,800.00 | 35,000.00 | 34,829.55 | 551,879 |
| 2025-06-18 | 32,700.00 | 36,450.00 | 31,750.00 | 35,650.00 | 35,476.38 | 700,402 |
| 2025-06-17 | 33,950.00 | 34,000.00 | 30,650.00 | 32,750.00 | 32,590.50 | 425,862 |
| 2025-06-16 | 31,300.00 | 34,400.00 | 31,150.00 | 32,500.00 | 32,341.72 | 906,740 |
| 2025-06-13 | 30,600.00 | 31,850.00 | 28,450.00 | 29,650.00 | 29,505.60 | 1,349,639 |
| 2025-06-12 | 28,550.00 | 29,600.00 | 28,000.00 | 28,600.00 | 28,460.71 | 258,573 |
| 2025-06-11 | 28,800.00 | 29,100.00 | 27,550.00 | 28,250.00 | 28,112.42 | 286,226 |
| 2025-06-10 | 28,500.00 | 28,500.00 | 27,250.00 | 28,000.00 | 27,863.64 | 183,059 |
| 2025-06-09 | 28,750.00 | 29,250.00 | 27,500.00 | 28,100.00 | 27,963.15 | 302,361 |
| 2025-06-05 | 30,250.00 | 30,400.00 | 28,500.00 | 28,500.00 | 28,361.20 | 421,426 |
| 2025-06-04 | 28,850.00 | 29,850.00 | 27,800.00 | 29,600.00 | 29,455.84 | 712,749 |
| 2025-06-02 | 26,200.00 | 27,350.00 | 25,900.00 | 27,000.00 | 26,868.51 | 234,581 |
| 2025-05-30 | 26,300.00 | 26,600.00 | 25,650.00 | 26,000.00 | 25,873.38 | 162,879 |
| 2025-05-29 | 25,750.00 | 26,900.00 | 25,250.00 | 26,500.00 | 26,370.94 | 355,419 |
| 2025-05-28 | 27,800.00 | 27,900.00 | 25,000.00 | 25,500.00 | 25,375.81 | 876,697 |
| 2025-05-27 | 27,300.00 | 28,100.00 | 27,000.00 | 27,500.00 | 27,366.07 | 182,186 |
| 2025-05-26 | 28,400.00 | 28,450.00 | 26,850.00 | 27,300.00 | 27,167.05 | 365,759 |
| 2025-05-23 | 26,800.00 | 28,100.00 | 26,750.00 | 28,000.00 | 27,863.64 | 334,124 |
| 2025-05-22 | 27,900.00 | 28,500.00 | 26,250.00 | 27,300.00 | 27,167.05 | 851,425 |
| 2025-05-21 | 29,900.00 | 29,950.00 | 28,650.00 | 29,300.00 | 29,157.31 | 351,200 |
| 2025-05-20 | 29,400.00 | 30,400.00 | 29,150.00 | 29,950.00 | 29,804.14 | 457,034 |
| 2025-05-19 | 29,050.00 | 29,850.00 | 28,100.00 | 28,650.00 | 28,510.47 | 360,273 |
| 2025-05-16 | 27,500.00 | 29,900.00 | 27,500.00 | 28,700.00 | 28,560.23 | 791,232 |
| 2025-05-15 | 27,050.00 | 30,900.00 | 26,650.00 | 27,350.00 | 27,216.80 | 1,302,082 |
| 2025-05-14 | 28,300.00 | 28,600.00 | 26,400.00 | 26,800.00 | 26,669.48 | 436,632 |
| 2025-05-13 | 27,000.00 | 27,800.00 | 26,150.00 | 27,550.00 | 27,415.83 | 279,027 |
| 2025-05-12 | 26,650.00 | 28,250.00 | 25,750.00 | 26,650.00 | 26,520.21 | 542,404 |
| 2025-05-09 | 27,100.00 | 27,400.00 | 26,400.00 | 26,600.00 | 26,470.45 | 199,420 |
| 2025-05-08 | 25,400.00 | 26,550.00 | 25,200.00 | 26,450.00 | 26,321.19 | 374,169 |
| 2025-05-07 | 22,950.00 | 24,900.00 | 22,900.00 | 24,600.00 | 24,480.19 | 350,017 |
| 2025-05-02 | 22,900.00 | 23,200.00 | 22,000.00 | 23,000.00 | 22,887.99 | 283,653 |
| 2025-04-30 | 23,350.00 | 23,950.00 | 22,150.00 | 22,700.00 | 22,589.45 | 277,499 |
| 2025-04-29 | 23,300.00 | 24,000.00 | 22,900.00 | 23,100.00 | 22,987.50 | 404,957 |
| 2025-04-28 | 22,250.00 | 23,000.00 | 21,850.00 | 22,700.00 | 22,589.45 | 288,915 |
| 2025-04-25 | 22,450.00 | 23,150.00 | 22,100.00 | 22,250.00 | 22,141.64 | 306,196 |
| 2025-04-24 | 22,150.00 | 22,850.00 | 21,650.00 | 22,500.00 | 22,390.42 | 334,040 |
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.