GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14,120.00 | 14,300.00 | 12,450.00 | 12,450.00 | 12,389.37 | 6,694,956 |
| 2025-01-22 | 10,290.00 | 13,190.00 | 10,230.00 | 13,190.00 | 13,125.76 | 8,001,673 |
| 2025-01-21 | 9,770.00 | 11,500.00 | 9,550.00 | 10,150.00 | 10,100.57 | 8,542,018 |
| 2025-01-20 | 10,160.00 | 10,260.00 | 9,400.00 | 9,610.00 | 9,563.20 | 608,708 |
| 2025-01-17 | 10,240.00 | 10,390.00 | 9,750.00 | 9,940.00 | 9,891.59 | 1,007,375 |
| 2025-01-16 | 9,740.00 | 10,110.00 | 9,610.00 | 9,840.00 | 9,792.08 | 1,059,809 |
| 2025-01-15 | 8,710.00 | 10,450.00 | 8,660.00 | 9,760.00 | 9,712.47 | 7,307,517 |
| 2025-01-14 | 8,420.00 | 9,050.00 | 8,420.00 | 8,580.00 | 8,538.21 | 839,892 |
| 2025-01-13 | 8,330.00 | 8,910.00 | 8,210.00 | 8,320.00 | 8,279.48 | 606,781 |
| 2025-01-10 | 8,710.00 | 8,880.00 | 8,460.00 | 8,550.00 | 8,508.36 | 236,620 |
| 2025-01-09 | 8,410.00 | 8,870.00 | 8,120.00 | 8,700.00 | 8,657.63 | 457,110 |
| 2025-01-08 | 8,530.00 | 8,570.00 | 8,150.00 | 8,460.00 | 8,418.80 | 422,174 |
| 2025-01-07 | 8,190.00 | 8,550.00 | 8,080.00 | 8,460.00 | 8,418.80 | 442,980 |
| 2025-01-06 | 8,140.00 | 8,280.00 | 7,840.00 | 8,210.00 | 8,170.02 | 447,344 |
| 2025-01-03 | 8,670.00 | 8,750.00 | 7,820.00 | 7,960.00 | 7,921.23 | 984,510 |
| 2025-01-02 | 8,270.00 | 8,700.00 | 8,060.00 | 8,660.00 | 8,617.82 | 272,122 |
| 2024-12-30 | 8,210.00 | 8,390.00 | 8,120.00 | 8,210.00 | 8,170.02 | 234,958 |
| 2024-12-27 | 8,500.00 | 8,700.00 | 8,180.00 | 8,290.00 | 8,249.63 | 398,041 |
| 2024-12-26 | 8,580.00 | 8,880.00 | 8,440.00 | 8,660.00 | 8,518.31 | 271,957 |
| 2024-12-24 | 9,230.00 | 9,530.00 | 8,560.00 | 8,700.00 | 8,557.66 | 841,051 |
| 2024-12-23 | 9,660.00 | 9,670.00 | 9,080.00 | 9,230.00 | 9,078.99 | 502,938 |
| 2024-12-20 | 9,470.00 | 9,790.00 | 9,200.00 | 9,650.00 | 9,492.11 | 611,935 |
| 2024-12-19 | 9,250.00 | 9,380.00 | 9,010.00 | 9,290.00 | 9,138.00 | 520,492 |
| 2024-12-18 | 9,100.00 | 9,730.00 | 9,010.00 | 9,600.00 | 9,442.93 | 495,453 |
| 2024-12-17 | 9,800.00 | 9,810.00 | 8,920.00 | 9,100.00 | 8,951.11 | 822,498 |
| 2024-12-16 | 9,590.00 | 10,080.00 | 9,290.00 | 9,710.00 | 9,551.13 | 1,038,802 |
| 2024-12-13 | 9,970.00 | 10,050.00 | 9,120.00 | 9,300.00 | 9,147.84 | 1,029,370 |
| 2024-12-12 | 10,180.00 | 10,700.00 | 9,830.00 | 9,900.00 | 9,738.02 | 955,496 |
| 2024-12-11 | 10,520.00 | 10,550.00 | 9,900.00 | 10,170.00 | 10,003.61 | 769,520 |
| 2024-12-10 | 9,000.00 | 10,830.00 | 8,970.00 | 10,430.00 | 10,259.35 | 1,806,292 |
| 2024-12-09 | 9,430.00 | 9,700.00 | 8,850.00 | 8,880.00 | 8,734.71 | 839,708 |
| 2024-12-06 | 9,100.00 | 9,980.00 | 8,960.00 | 9,680.00 | 9,521.62 | 2,987,960 |
| 2024-12-05 | 8,750.00 | 8,950.00 | 8,530.00 | 8,880.00 | 8,734.71 | 368,826 |
| 2024-12-04 | 9,170.00 | 9,310.00 | 8,360.00 | 8,740.00 | 8,597.00 | 1,389,786 |
| 2024-12-03 | 8,950.00 | 9,460.00 | 8,860.00 | 9,450.00 | 9,295.39 | 833,542 |
| 2024-12-02 | 8,800.00 | 9,400.00 | 8,800.00 | 8,930.00 | 8,783.89 | 912,582 |
| 2024-11-29 | 8,710.00 | 9,210.00 | 8,340.00 | 8,800.00 | 8,656.02 | 660,371 |
| 2024-11-28 | 8,470.00 | 8,770.00 | 8,340.00 | 8,630.00 | 8,488.80 | 457,274 |
| 2024-11-27 | 9,080.00 | 9,080.00 | 8,430.00 | 8,660.00 | 8,518.31 | 521,882 |
| 2024-11-26 | 8,870.00 | 9,160.00 | 8,700.00 | 8,850.00 | 8,705.20 | 406,219 |
| 2024-11-25 | 8,790.00 | 9,010.00 | 8,300.00 | 8,870.00 | 8,724.88 | 551,016 |
| 2024-11-22 | 8,570.00 | 8,800.00 | 8,060.00 | 8,720.00 | 8,577.33 | 616,695 |
| 2024-11-21 | 9,030.00 | 9,080.00 | 8,390.00 | 8,650.00 | 8,508.48 | 571,244 |
| 2024-11-20 | 8,540.00 | 9,360.00 | 8,340.00 | 8,930.00 | 8,783.89 | 1,583,490 |
| 2024-11-19 | 8,530.00 | 8,930.00 | 8,210.00 | 8,660.00 | 8,518.31 | 920,013 |
| 2024-11-18 | 8,260.00 | 8,850.00 | 7,930.00 | 8,580.00 | 8,439.62 | 2,082,469 |
| 2024-11-15 | 7,510.00 | 8,220.00 | 7,440.00 | 7,930.00 | 7,800.26 | 1,966,536 |
| 2024-11-14 | 7,490.00 | 7,910.00 | 7,380.00 | 7,630.00 | 7,505.16 | 1,805,912 |
| 2024-11-13 | 7,300.00 | 8,350.00 | 6,910.00 | 7,590.00 | 7,465.82 | 13,658,350 |
| 2024-11-12 | 5,120.00 | 6,730.00 | 4,985.00 | 6,730.00 | 6,619.89 | 1,658,810 |
| 2024-11-11 | 5,310.00 | 5,370.00 | 5,130.00 | 5,180.00 | 5,095.25 | 73,959 |
| 2024-11-08 | 5,290.00 | 5,420.00 | 5,220.00 | 5,300.00 | 5,213.29 | 74,647 |
| 2024-11-07 | 5,150.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,164.10 | 47,398 |
| 2024-11-06 | 5,240.00 | 5,320.00 | 5,110.00 | 5,150.00 | 5,065.74 | 62,026 |
| 2024-11-05 | 5,130.00 | 5,280.00 | 5,090.00 | 5,240.00 | 5,154.27 | 87,216 |
| 2024-11-04 | 4,950.00 | 5,150.00 | 4,925.00 | 5,130.00 | 5,046.07 | 94,625 |
| 2024-11-01 | 5,050.00 | 5,050.00 | 4,915.00 | 4,915.00 | 4,834.58 | 53,903 |
| 2024-10-31 | 4,940.00 | 5,140.00 | 4,845.00 | 5,060.00 | 4,977.21 | 110,731 |
| 2024-10-30 | 5,070.00 | 5,070.00 | 4,905.00 | 4,930.00 | 4,849.34 | 86,650 |
| 2024-10-29 | 5,180.00 | 5,190.00 | 4,970.00 | 5,040.00 | 4,957.54 | 166,363 |
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.