GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 22,150.00 | 22,850.00 | 21,650.00 | 22,500.00 | 22,390.42 | 334,040 |
| 2025-04-23 | 21,600.00 | 23,450.00 | 21,000.00 | 22,450.00 | 22,340.67 | 1,175,587 |
| 2025-04-22 | 19,060.00 | 22,350.00 | 19,050.00 | 21,600.00 | 21,494.81 | 1,596,576 |
| 2025-04-21 | 19,540.00 | 19,770.00 | 18,920.00 | 19,250.00 | 19,156.25 | 391,919 |
| 2025-04-18 | 18,100.00 | 19,290.00 | 18,040.00 | 19,200.00 | 19,106.49 | 774,157 |
| 2025-04-17 | 17,900.00 | 18,100.00 | 17,200.00 | 17,790.00 | 17,703.36 | 301,486 |
| 2025-04-16 | 18,000.00 | 19,050.00 | 17,890.00 | 17,930.00 | 17,842.68 | 555,196 |
| 2025-04-15 | 19,080.00 | 19,090.00 | 18,030.00 | 18,180.00 | 18,091.46 | 407,625 |
| 2025-04-14 | 17,120.00 | 18,700.00 | 16,830.00 | 18,580.00 | 18,489.51 | 1,051,904 |
| 2025-04-11 | 15,050.00 | 17,200.00 | 15,000.00 | 16,950.00 | 16,867.45 | 1,307,760 |
| 2025-04-10 | 15,150.00 | 15,590.00 | 14,650.00 | 15,340.00 | 15,265.29 | 293,740 |
| 2025-04-09 | 14,550.00 | 14,740.00 | 13,870.00 | 14,120.00 | 14,051.23 | 305,940 |
| 2025-04-08 | 14,230.00 | 15,160.00 | 14,230.00 | 14,700.00 | 14,628.41 | 301,484 |
| 2025-04-07 | 14,650.00 | 14,700.00 | 13,730.00 | 13,750.00 | 13,683.04 | 387,329 |
| 2025-04-04 | 14,750.00 | 15,380.00 | 14,350.00 | 15,290.00 | 15,215.54 | 438,215 |
| 2025-04-03 | 14,600.00 | 15,220.00 | 14,600.00 | 15,000.00 | 14,926.95 | 154,592 |
| 2025-04-02 | 15,130.00 | 15,440.00 | 14,970.00 | 15,130.00 | 15,056.31 | 174,621 |
| 2025-04-01 | 14,740.00 | 15,270.00 | 14,470.00 | 15,120.00 | 15,046.36 | 303,106 |
| 2025-03-31 | 14,770.00 | 14,790.00 | 13,920.00 | 14,230.00 | 14,160.70 | 295,648 |
| 2025-03-28 | 14,230.00 | 14,690.00 | 13,860.00 | 14,350.00 | 14,280.11 | 448,940 |
| 2025-03-27 | 15,000.00 | 15,450.00 | 14,220.00 | 14,250.00 | 14,180.60 | 549,783 |
| 2025-03-26 | 15,390.00 | 15,670.00 | 15,100.00 | 15,240.00 | 15,165.78 | 304,365 |
| 2025-03-25 | 16,410.00 | 16,600.00 | 14,900.00 | 15,200.00 | 15,125.97 | 855,854 |
| 2025-03-24 | 16,610.00 | 16,980.00 | 16,370.00 | 16,430.00 | 16,349.98 | 346,412 |
| 2025-03-21 | 16,690.00 | 16,910.00 | 16,220.00 | 16,510.00 | 16,429.59 | 422,747 |
| 2025-03-20 | 17,440.00 | 17,680.00 | 16,600.00 | 16,690.00 | 16,608.72 | 481,728 |
| 2025-03-19 | 17,250.00 | 18,400.00 | 17,000.00 | 17,330.00 | 17,245.60 | 1,293,727 |
| 2025-03-18 | 16,130.00 | 17,860.00 | 15,500.00 | 17,190.00 | 17,106.28 | 2,485,470 |
| 2025-03-17 | 16,770.00 | 16,780.00 | 15,990.00 | 16,120.00 | 16,041.49 | 492,884 |
| 2025-03-14 | 16,820.00 | 16,830.00 | 16,210.00 | 16,800.00 | 16,718.18 | 578,065 |
| 2025-03-13 | 16,180.00 | 17,270.00 | 16,000.00 | 16,860.00 | 16,777.89 | 1,372,803 |
| 2025-03-12 | 16,000.00 | 16,440.00 | 15,620.00 | 16,180.00 | 16,101.20 | 638,113 |
| 2025-03-11 | 15,400.00 | 15,990.00 | 15,210.00 | 15,850.00 | 15,772.81 | 496,245 |
| 2025-03-10 | 16,380.00 | 16,700.00 | 15,890.00 | 16,030.00 | 15,951.93 | 682,179 |
| 2025-03-07 | 15,610.00 | 16,360.00 | 15,200.00 | 16,260.00 | 16,180.81 | 899,268 |
| 2025-03-06 | 16,490.00 | 16,490.00 | 15,660.00 | 15,690.00 | 15,613.59 | 734,977 |
| 2025-03-05 | 16,200.00 | 16,670.00 | 15,560.00 | 16,570.00 | 16,489.30 | 1,090,268 |
| 2025-03-04 | 15,500.00 | 16,170.00 | 14,900.00 | 16,090.00 | 16,011.64 | 984,317 |
| 2025-02-28 | 14,920.00 | 16,070.00 | 14,710.00 | 15,600.00 | 15,524.03 | 881,783 |
| 2025-02-27 | 16,460.00 | 16,670.00 | 15,500.00 | 15,500.00 | 15,424.51 | 1,580,498 |
| 2025-02-26 | 15,620.00 | 16,200.00 | 15,010.00 | 15,850.00 | 15,772.81 | 881,456 |
| 2025-02-25 | 15,330.00 | 15,970.00 | 14,810.00 | 15,730.00 | 15,653.39 | 1,183,892 |
| 2025-02-24 | 16,850.00 | 17,090.00 | 15,650.00 | 15,860.00 | 15,782.76 | 1,161,246 |
| 2025-02-21 | 16,520.00 | 17,300.00 | 16,430.00 | 16,520.00 | 16,439.55 | 1,117,284 |
| 2025-02-20 | 17,580.00 | 17,920.00 | 16,850.00 | 16,850.00 | 16,767.94 | 1,625,775 |
| 2025-02-19 | 17,890.00 | 18,770.00 | 16,520.00 | 17,340.00 | 17,255.55 | 5,699,106 |
| 2025-02-18 | 16,380.00 | 17,350.00 | 16,150.00 | 16,300.00 | 16,220.62 | 2,794,345 |
| 2025-02-17 | 13,110.00 | 17,230.00 | 12,990.00 | 16,690.00 | 16,608.72 | 7,598,375 |
| 2025-02-14 | 13,270.00 | 13,870.00 | 13,010.00 | 13,260.00 | 13,195.42 | 981,883 |
| 2025-02-13 | 13,720.00 | 14,290.00 | 12,960.00 | 13,180.00 | 13,115.81 | 1,509,983 |
| 2025-02-12 | 13,200.00 | 14,850.00 | 12,830.00 | 14,050.00 | 13,981.57 | 5,162,827 |
| 2025-02-11 | 12,430.00 | 13,710.00 | 12,320.00 | 13,290.00 | 13,225.28 | 2,156,552 |
| 2025-02-10 | 12,290.00 | 12,930.00 | 12,220.00 | 12,410.00 | 12,349.56 | 757,653 |
| 2025-02-07 | 13,030.00 | 13,280.00 | 12,560.00 | 12,660.00 | 12,598.34 | 774,371 |
| 2025-02-06 | 13,160.00 | 13,680.00 | 12,600.00 | 12,830.00 | 12,767.52 | 1,242,800 |
| 2025-02-05 | 13,630.00 | 14,200.00 | 12,830.00 | 12,850.00 | 12,787.42 | 1,713,150 |
| 2025-02-04 | 12,900.00 | 13,790.00 | 12,440.00 | 13,680.00 | 13,613.38 | 2,601,575 |
| 2025-02-03 | 12,060.00 | 13,390.00 | 11,630.00 | 12,820.00 | 12,757.56 | 2,930,528 |
| 2025-01-31 | 12,220.00 | 12,930.00 | 12,050.00 | 12,410.00 | 12,349.56 | 1,867,285 |
| 2025-01-24 | 12,330.00 | 13,390.00 | 12,300.00 | 13,330.00 | 13,265.08 | 3,346,179 |
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.