GnCenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,050.00 | 5,330.00 | 5,020.00 | 5,180.00 | 5,095.25 | 234,571 |
| 2024-10-25 | 5,070.00 | 5,180.00 | 5,020.00 | 5,100.00 | 5,016.56 | 73,477 |
| 2024-10-24 | 5,210.00 | 5,270.00 | 5,020.00 | 5,110.00 | 5,026.39 | 162,666 |
| 2024-10-23 | 5,230.00 | 5,350.00 | 5,070.00 | 5,280.00 | 5,193.61 | 101,373 |
| 2024-10-22 | 5,420.00 | 5,450.00 | 5,220.00 | 5,230.00 | 5,144.43 | 71,044 |
| 2024-10-21 | 5,360.00 | 5,540.00 | 5,300.00 | 5,420.00 | 5,331.32 | 98,667 |
| 2024-10-18 | 5,560.00 | 5,590.00 | 5,230.00 | 5,270.00 | 5,183.78 | 186,842 |
| 2024-10-17 | 5,520.00 | 6,010.00 | 5,490.00 | 5,510.00 | 5,419.85 | 587,261 |
| 2024-10-16 | 5,590.00 | 5,600.00 | 5,460.00 | 5,480.00 | 5,390.34 | 77,435 |
| 2024-10-15 | 5,660.00 | 5,750.00 | 5,550.00 | 5,590.00 | 5,498.54 | 81,157 |
| 2024-10-14 | 5,460.00 | 5,710.00 | 5,450.00 | 5,670.00 | 5,577.23 | 136,930 |
| 2024-10-11 | 5,470.00 | 5,560.00 | 5,450.00 | 5,450.00 | 5,360.83 | 74,647 |
| 2024-10-10 | 5,540.00 | 5,610.00 | 5,450.00 | 5,500.00 | 5,410.01 | 62,957 |
| 2024-10-08 | 5,630.00 | 5,660.00 | 5,480.00 | 5,510.00 | 5,419.85 | 103,510 |
| 2024-10-07 | 5,560.00 | 5,680.00 | 5,430.00 | 5,680.00 | 5,587.07 | 77,941 |
| 2024-10-04 | 5,500.00 | 5,640.00 | 5,470.00 | 5,520.00 | 5,429.69 | 56,208 |
| 2024-10-02 | 5,730.00 | 5,790.00 | 5,500.00 | 5,500.00 | 5,410.01 | 110,439 |
| 2024-09-30 | 5,830.00 | 6,200.00 | 5,640.00 | 5,650.00 | 5,557.56 | 577,089 |
| 2024-09-27 | 5,780.00 | 5,870.00 | 5,630.00 | 5,780.00 | 5,685.43 | 189,170 |
| 2024-09-26 | 5,600.00 | 5,780.00 | 5,520.00 | 5,740.00 | 5,646.09 | 129,849 |
| 2024-09-25 | 5,730.00 | 5,840.00 | 5,500.00 | 5,500.00 | 5,410.01 | 211,983 |
| 2024-09-24 | 5,910.00 | 6,110.00 | 5,640.00 | 5,720.00 | 5,626.41 | 316,983 |
| 2024-09-23 | 6,050.00 | 6,080.00 | 5,900.00 | 5,900.00 | 5,803.47 | 79,300 |
| 2024-09-20 | 5,830.00 | 6,170.00 | 5,830.00 | 6,050.00 | 5,951.01 | 107,616 |
| 2024-09-19 | 5,920.00 | 5,920.00 | 5,660.00 | 5,850.00 | 5,754.29 | 42,291 |
| 2024-09-13 | 5,780.00 | 5,940.00 | 5,750.00 | 5,870.00 | 5,773.96 | 31,104 |
| 2024-09-12 | 5,590.00 | 5,910.00 | 5,570.00 | 5,870.00 | 5,773.96 | 86,529 |
| 2024-09-11 | 5,350.00 | 5,740.00 | 5,330.00 | 5,570.00 | 5,478.87 | 131,320 |
| 2024-09-10 | 5,410.00 | 5,580.00 | 5,300.00 | 5,300.00 | 5,213.29 | 48,963 |
| 2024-09-09 | 5,200.00 | 5,490.00 | 5,170.00 | 5,440.00 | 5,350.99 | 57,954 |
| 2024-09-06 | 5,480.00 | 5,570.00 | 5,260.00 | 5,310.00 | 5,223.12 | 98,819 |
| 2024-09-05 | 5,580.00 | 5,720.00 | 5,440.00 | 5,480.00 | 5,390.34 | 112,616 |
| 2024-09-04 | 5,810.00 | 5,810.00 | 5,570.00 | 5,580.00 | 5,488.70 | 145,613 |
| 2024-09-03 | 6,070.00 | 6,130.00 | 5,940.00 | 5,950.00 | 5,852.65 | 78,485 |
| 2024-09-02 | 6,110.00 | 6,180.00 | 5,980.00 | 6,070.00 | 5,970.69 | 55,089 |
| 2024-08-30 | 5,850.00 | 6,160.00 | 5,850.00 | 6,090.00 | 5,990.36 | 90,323 |
| 2024-08-29 | 6,010.00 | 6,070.00 | 5,830.00 | 5,830.00 | 5,734.61 | 114,409 |
| 2024-08-28 | 6,250.00 | 6,250.00 | 5,990.00 | 6,110.00 | 6,010.03 | 156,824 |
| 2024-08-27 | 6,020.00 | 6,420.00 | 5,960.00 | 6,310.00 | 6,206.76 | 198,118 |
| 2024-08-26 | 6,320.00 | 6,320.00 | 6,000.00 | 6,070.00 | 5,970.69 | 134,953 |
| 2024-08-23 | 6,120.00 | 6,300.00 | 6,110.00 | 6,260.00 | 6,157.58 | 65,649 |
| 2024-08-22 | 6,470.00 | 6,470.00 | 6,080.00 | 6,250.00 | 6,147.74 | 119,165 |
| 2024-08-21 | 6,450.00 | 6,450.00 | 6,260.00 | 6,360.00 | 6,255.94 | 96,971 |
| 2024-08-20 | 6,240.00 | 6,510.00 | 6,240.00 | 6,450.00 | 6,344.47 | 183,310 |
| 2024-08-19 | 6,240.00 | 6,450.00 | 6,190.00 | 6,230.00 | 6,128.07 | 221,555 |
| 2024-08-16 | 6,200.00 | 6,360.00 | 6,150.00 | 6,230.00 | 6,128.07 | 109,055 |
| 2024-08-14 | 6,240.00 | 6,390.00 | 6,170.00 | 6,190.00 | 6,088.72 | 145,415 |
| 2024-08-13 | 6,310.00 | 6,350.00 | 6,000.00 | 6,230.00 | 6,128.07 | 218,086 |
| 2024-08-12 | 6,030.00 | 6,450.00 | 5,960.00 | 6,240.00 | 6,137.91 | 454,498 |
| 2024-08-09 | 5,490.00 | 6,100.00 | 5,470.00 | 6,060.00 | 5,960.85 | 531,173 |
| 2024-08-08 | 5,280.00 | 5,450.00 | 5,210.00 | 5,370.00 | 5,282.14 | 87,771 |
| 2024-08-07 | 5,370.00 | 5,500.00 | 5,310.00 | 5,400.00 | 5,311.65 | 104,851 |
| 2024-08-06 | 5,040.00 | 5,450.00 | 5,040.00 | 5,420.00 | 5,331.32 | 241,589 |
| 2024-08-05 | 5,600.00 | 5,780.00 | 4,905.00 | 5,050.00 | 4,967.38 | 458,586 |
| 2024-08-02 | 6,190.00 | 6,200.00 | 5,700.00 | 5,810.00 | 5,714.94 | 205,475 |
| 2024-08-01 | 6,280.00 | 6,530.00 | 6,220.00 | 6,350.00 | 6,246.11 | 151,999 |
| 2024-07-31 | 6,010.00 | 6,150.00 | 5,950.00 | 6,130.00 | 6,029.71 | 102,666 |
| 2024-07-30 | 6,100.00 | 6,100.00 | 5,920.00 | 6,010.00 | 5,911.67 | 103,461 |
| 2024-07-29 | 6,150.00 | 6,220.00 | 6,050.00 | 6,130.00 | 6,029.71 | 106,860 |
| 2024-07-26 | 5,900.00 | 6,290.00 | 5,900.00 | 6,140.00 | 6,039.54 | 190,750 |
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.